Orbbec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	77.05	78.48	75.15	75.49	75.49	-1.56%	5,801,242
Mar 25, 2026	74.98	77.30	73.52	76.69	76.69	2.72%	5,854,630
Mar 24, 2026	76.21	76.63	72.45	74.66	74.66	-0.05%	7,032,355
Mar 23, 2026	74.00	78.58	73.63	74.70	74.70	1.15%	11,303,800
Mar 20, 2026	76.23	76.89	73.66	73.85	73.85	-2.38%	4,891,519
Mar 19, 2026	76.88	77.80	75.21	75.65	75.65	-4.23%	4,934,954
Mar 18, 2026	78.42	79.20	78.00	78.99	78.99	1.28%	3,427,631
Mar 17, 2026	80.90	81.48	77.91	77.99	77.99	-2.51%	4,153,572
Mar 16, 2026	80.68	80.68	78.51	80.00	80.00	-0.84%	4,794,671
Mar 13, 2026	80.98	82.60	80.45	80.68	80.68	-1.57%	3,359,879
Mar 12, 2026	83.00	83.93	81.01	81.97	81.97	-1.43%	3,846,105
Mar 11, 2026	84.02	85.46	82.89	83.16	83.16	-1.24%	3,868,395
Mar 10, 2026	83.05	84.50	82.39	84.20	84.20	3.11%	5,220,560
Mar 9, 2026	79.90	82.49	78.70	81.66	81.66	-1.61%	5,867,627