Orbbec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	144.00	148.28	133.97	134.51	134.51	-9.36%	29,760,200
Jun 9, 2026	136.00	150.00	130.00	148.40	148.40	2.93%	36,789,070
Jun 8, 2026	122.27	150.00	122.20	144.17	144.17	14.37%	42,346,709
Jun 5, 2026	117.00	133.28	110.20	126.06	126.06	10.05%	35,817,010
Jun 4, 2026	111.14	118.00	109.30	114.55	114.55	2.04%	20,182,380
Jun 3, 2026	104.28	116.54	103.50	112.26	112.26	8.75%	25,913,150
Jun 2, 2026	106.00	107.36	102.98	103.23	103.23	0.18%	17,090,930
Jun 1, 2026	110.00	110.94	102.89	103.04	103.04	-7.56%	25,223,170
May 29, 2026	112.44	117.50	110.04	111.47	111.47	0.21%	23,028,430
May 28, 2026	112.60	113.00	108.55	111.24	111.24	-1.12%	18,632,240
May 27, 2026	115.26	119.36	111.11	112.50	112.50	-3.84%	24,470,230
May 26, 2026	119.00	124.20	114.01	116.99	116.99	-1.10%	29,332,620
May 25, 2026	118.00	126.96	116.50	118.29	118.29	0.12%	32,284,910
May 22, 2026	110.00	121.21	107.48	118.15	118.15	7.80%	28,345,923
May 21, 2026	103.02	116.35	101.00	109.60	109.60	6.74%	28,302,280
May 20, 2026	98.98	107.21	97.00	102.68	102.68	1.96%	23,225,820
May 19, 2026	94.93	102.68	94.05	100.71	100.71	5.57%	23,695,700
May 18, 2026	88.60	96.72	87.00	95.40	95.40	7.19%	26,409,190
May 15, 2026	84.60	92.00	83.80	89.00	89.00	4.82%	18,285,370
May 14, 2026	87.87	88.51	84.89	84.91	84.91	-3.13%	8,885,055
May 13, 2026	86.00	88.13	84.91	87.65	87.65	0.71%	8,728,692
May 12, 2026	88.05	88.59	86.21	87.03	87.03	-0.17%	8,787,554
May 11, 2026	87.89	88.23	85.99	87.18	87.18	-0.84%	11,192,080
May 8, 2026	86.50	90.02	85.45	87.92	87.92	1.64%	14,587,590
May 7, 2026	82.17	87.00	81.40	86.50	86.50	6.24%	12,899,940
May 6, 2026	80.01	84.16	79.60	81.42	81.42	2.31%	9,277,374
Apr 30, 2026	78.29	80.37	77.54	79.58	79.58	2.01%	5,436,107
Apr 29, 2026	76.03	78.57	76.01	78.01	78.01	1.76%	4,849,073
Apr 28, 2026	78.30	78.82	76.25	76.66	76.66	-2.96%	6,244,544
Apr 27, 2026	77.07	80.10	77.07	79.00	79.00	2.36%	6,193,925
Apr 24, 2026	79.21	80.48	76.01	77.18	77.18	-3.30%	7,065,016
Apr 23, 2026	82.50	82.91	79.21	79.81	79.81	-3.44%	7,488,080
Apr 22, 2026	81.91	83.63	81.70	82.65	82.65	0.43%	5,702,856
Apr 21, 2026	83.60	83.80	81.01	82.30	82.30	-2.21%	6,786,414
Apr 20, 2026	85.98	86.22	83.33	84.16	84.16	-0.68%	7,447,110
Apr 17, 2026	83.00	85.51	82.87	84.74	84.74	1.44%	6,797,832
Apr 16, 2026	82.69	84.49	81.82	83.54	83.54	2.76%	7,128,785
Apr 15, 2026	82.81	83.49	80.88	81.30	81.30	-1.12%	6,006,427
Apr 14, 2026	83.08	83.22	80.51	82.22	82.22	-0.23%	7,151,609
Apr 13, 2026	79.52	83.99	79.23	82.41	82.41	2.14%	9,023,750
Apr 10, 2026	79.24	82.79	79.01	80.68	80.68	3.92%	7,370,062
Apr 9, 2026	78.45	79.00	77.04	77.64	77.64	-2.83%	4,385,774
Apr 8, 2026	77.56	79.98	77.56	79.90	79.90	7.10%	6,787,677
Apr 7, 2026	76.39	76.40	73.80	74.60	74.60	-2.01%	3,577,647
Apr 3, 2026	75.54	76.28	74.41	76.13	76.13	0.79%	3,241,482
Apr 2, 2026	77.80	78.50	75.05	75.53	75.53	-3.14%	4,446,564
Apr 1, 2026	76.50	78.19	76.20	77.98	77.98	3.97%	5,262,987
Mar 31, 2026	75.62	77.49	75.00	75.00	75.00	-1.15%	3,895,484
Mar 30, 2026	73.50	76.97	73.43	75.87	75.87	0.29%	4,282,808
Mar 27, 2026	74.00	76.38	73.89	75.65	75.65	0.21%	4,204,212