Orbbec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	122.37	124.68	117.30	119.85	119.85	-2.56%	15,522,335
Jun 25, 2026	125.30	130.50	122.01	123.00	123.00	-2.23%	18,428,479
Jun 24, 2026	122.80	127.15	119.38	125.80	125.80	2.38%	17,772,700
Jun 23, 2026	125.01	126.63	118.64	122.88	122.88	-4.03%	19,734,710
Jun 22, 2026	132.34	139.90	125.49	128.04	128.04	-4.25%	27,823,850
Jun 18, 2026	130.50	136.77	128.69	133.73	133.73	2.33%	25,488,530
Jun 17, 2026	130.00	133.20	127.20	130.68	130.68	-1.13%	21,282,100
Jun 16, 2026	125.50	136.50	125.38	132.18	132.18	3.43%	23,645,690
Jun 15, 2026	122.98	128.80	120.50	127.80	127.80	3.92%	23,840,870
Jun 12, 2026	125.90	135.60	121.33	122.98	122.98	-1.22%	34,918,910
Jun 11, 2026	130.00	130.79	123.22	124.50	124.50	-7.44%	29,423,700
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