Orbbec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	98.39	99.29	91.50	92.17	92.17	-5.17%	7,320,583
Sep 3, 2026	99.00	99.97	95.00	97.20	97.20	0.81%	5,490,116
Sep 2, 2026	96.00	98.16	94.09	96.42	96.42	-0.80%	6,882,178
Sep 1, 2026	100.77	102.60	96.82	97.20	97.20	-4.25%	6,883,542
Aug 31, 2026	93.05	101.65	93.00	101.51	101.51	6.56%	9,201,171
Aug 28, 2026	97.30	98.98	95.06	95.26	95.26	-2.08%	5,361,393
Aug 27, 2026	94.08	97.50	93.14	97.28	97.28	3.53%	6,645,290
Aug 26, 2026	97.50	97.71	93.03	93.96	93.96	-2.93%	6,681,726
Aug 25, 2026	90.70	97.78	90.69	96.80	96.80	4.65%	11,280,377
Aug 24, 2026	96.83	97.80	90.18	92.50	92.50	-8.42%	16,221,537
Aug 21, 2026	99.00	101.50	98.32	101.00	101.00	1.00%	7,440,872
Aug 20, 2026	99.99	103.39	97.50	100.00	100.00	1.52%	11,318,299
Aug 19, 2026	111.00	111.00	97.67	98.50	98.50	-14.43%	19,561,148
Aug 18, 2026	113.14	117.39	111.99	115.11	115.11	1.87%	17,944,480
Aug 17, 2026	111.00	113.20	108.20	113.00	113.00	2.75%	10,097,975
Aug 14, 2026	110.61	111.26	107.80	109.98	109.98	0.24%	8,759,456
Aug 13, 2026	112.68	115.20	109.00	109.72	109.72	-2.48%	10,669,539
Aug 12, 2026	113.00	114.14	110.57	112.51	112.51	-1.63%	9,509,369
Aug 11, 2026	108.00	117.42	107.84	114.38	114.38	4.53%	17,352,255
Aug 10, 2026	112.00	113.79	107.77	109.42	109.42	-2.20%	10,801,781
Aug 7, 2026	110.35	112.56	107.77	111.88	111.88	2.68%	12,618,509
Aug 6, 2026	106.80	110.99	106.00	108.96	108.96	-0.06%	12,278,448
Aug 5, 2026	106.00	110.84	104.70	109.02	109.02	2.67%	16,399,280
Aug 4, 2026	101.97	107.40	97.25	106.18	106.18	5.94%	16,268,580
Aug 3, 2026	95.78	102.00	94.39	100.23	100.23	6.79%	22,045,140
Jul 31, 2026	86.63	95.98	86.63	93.86	93.86	17.35%	23,762,357
Jul 30, 2026	85.00	85.99	79.21	79.98	79.98	-7.41%	11,287,790
Jul 29, 2026	87.91	89.55	83.50	86.38	86.38	-1.74%	10,450,737
Jul 28, 2026	88.88	92.99	87.21	87.91	87.91	-4.33%	8,531,940
Jul 27, 2026	87.00	91.89	86.20	91.89	91.89	4.93%	8,962,715
Jul 24, 2026	88.00	91.19	87.05	87.57	87.57	-3.71%	9,321,575
Jul 23, 2026	93.72	94.57	89.75	90.94	90.94	-2.84%	9,632,003
Jul 22, 2026	96.00	98.26	93.10	93.60	93.60	-4.15%	11,839,325
Jul 21, 2026	94.97	97.99	86.14	97.65	97.65	5.23%	16,926,970
Jul 20, 2026	105.00	106.88	89.50	92.80	92.80	-7.34%	17,663,479
Jul 17, 2026	114.06	115.97	100.00	100.15	100.15	-12.58%	15,443,180
Jul 16, 2026	111.00	118.70	110.01	114.56	114.56	0.53%	12,323,722
Jul 15, 2026	113.87	116.27	107.02	113.96	113.96	2.19%	11,368,259
Jul 14, 2026	110.50	114.00	106.01	111.52	111.52	1.74%	11,129,888
Jul 13, 2026	114.50	118.32	109.09	109.61	109.61	-6.32%	12,361,455
Jul 10, 2026	119.00	125.98	117.00	117.00	117.00	-2.31%	16,361,084
Jul 9, 2026	114.72	120.67	112.08	119.77	119.77	5.22%	15,169,893
Jul 8, 2026	126.06	127.49	113.00	113.83	113.83	-12.10%	21,422,748
Jul 7, 2026	127.80	133.88	122.33	129.50	129.50	1.80%	21,300,550
Jul 6, 2026	143.00	145.50	126.75	127.21	127.21	-13.66%	34,842,527
Jul 3, 2026	132.00	153.30	132.00	147.33	147.33	13.32%	37,333,051
Jul 2, 2026	134.75	142.42	129.70	130.01	130.01	-3.70%	29,003,981
Jul 1, 2026	132.50	137.69	129.30	135.00	135.00	3.41%	25,770,735
Jun 30, 2026	119.99	132.88	119.82	130.55	130.55	11.10%	23,609,816
Jun 29, 2026	119.84	121.30	113.31	117.51	117.51	-1.95%	18,140,543