Orbbec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	82.16	84.00	81.28	84.00	84.00	3.09%	6,913,457
Dec 4, 2025	81.07	82.98	80.71	81.48	81.48	2.68%	7,546,260
Dec 3, 2025	80.00	80.95	79.08	79.35	79.35	-1.08%	2,841,077
Dec 2, 2025	82.30	82.30	79.47	80.22	80.22	-2.19%	4,505,036
Dec 1, 2025	82.50	82.50	81.12	82.02	82.02	-0.69%	6,101,772
Nov 28, 2025	81.40	82.90	80.81	82.59	82.59	0.72%	3,571,185
Nov 27, 2025	82.00	83.60	81.11	82.00	82.00	0.29%	3,987,127
Nov 26, 2025	80.43	83.24	79.98	81.76	81.76	1.65%	5,021,669
Nov 25, 2025	80.00	82.40	79.90	80.43	80.43	1.71%	6,453,721
Nov 24, 2025	81.00	81.84	78.24	79.08	79.08	-2.20%	7,284,655
Nov 21, 2025	78.13	82.25	78.00	80.86	80.86	1.32%	8,445,177
Nov 20, 2025	80.40	80.68	78.23	79.81	79.81	0.30%	4,422,655
Nov 19, 2025	79.16	79.99	78.53	79.57	79.57	0.82%	3,845,552
Nov 18, 2025	77.98	79.65	77.59	78.92	78.92	0.93%	4,252,580
Nov 17, 2025	76.02	78.71	76.00	78.19	78.19	2.76%	6,060,568
Nov 14, 2025	78.30	78.98	75.82	76.09	76.09	-4.48%	7,432,233
Nov 13, 2025	79.19	80.17	78.17	79.66	79.66	0.14%	4,258,022
Nov 12, 2025	79.25	80.32	77.92	79.55	79.55	-0.13%	4,721,302
Nov 11, 2025	80.18	81.20	78.70	79.65	79.65	0.29%	5,159,010
Nov 10, 2025	83.58	83.99	78.48	79.42	79.42	-4.84%	9,117,796
Nov 7, 2025	84.30	84.30	82.18	83.46	83.46	-2.04%	5,308,935
Nov 6, 2025	81.86	85.60	81.27	85.20	85.20	4.41%	8,050,843
Nov 5, 2025	80.20	82.60	80.10	81.60	81.60	-2.39%	6,306,734
Nov 4, 2025	90.00	90.00	82.66	83.60	83.60	-7.05%	12,135,390
Nov 3, 2025	88.42	92.50	88.28	89.94	89.94	2.94%	13,664,050
Oct 31, 2025	86.53	90.20	86.33	87.37	87.37	1.05%	9,327,606
Oct 30, 2025	87.90	89.76	86.18	86.46	86.46	-1.82%	7,519,644
Oct 29, 2025	88.39	88.99	86.45	88.06	88.06	-0.33%	6,849,171
Oct 28, 2025	86.19	89.49	85.20	88.35	88.35	2.02%	12,407,320
Oct 27, 2025	87.30	89.18	84.93	86.60	86.60	0.90%	9,503,522
Oct 24, 2025	84.73	86.13	84.02	85.83	85.83	2.30%	7,151,302
Oct 23, 2025	85.30	85.30	82.00	83.90	83.90	-1.66%	6,105,741
Oct 22, 2025	83.00	86.45	82.50	85.32	85.32	2.12%	9,351,949
Oct 21, 2025	83.00	84.27	82.00	83.55	83.55	1.63%	7,500,177
Oct 20, 2025	82.37	84.08	80.89	82.21	82.21	1.47%	8,769,806
Oct 17, 2025	82.31	84.50	80.81	81.02	81.02	-0.09%	11,302,190
Oct 16, 2025	83.29	83.54	80.68	81.09	81.09	-3.34%	7,568,139
Oct 15, 2025	81.20	84.20	78.60	83.89	83.89	3.95%	10,496,220
Oct 14, 2025	84.50	86.86	80.15	80.70	80.70	-2.19%	10,695,230
Oct 13, 2025	80.45	82.68	79.29	82.51	82.51	-5.12%	14,917,090
Oct 10, 2025	90.22	90.93	86.93	86.96	86.96	-3.38%	10,124,820
Oct 9, 2025	91.75	91.88	89.13	90.00	90.00	-1.21%	9,905,460
Sep 30, 2025	90.00	91.48	89.12	91.10	91.10	1.69%	8,505,277
Sep 29, 2025	86.02	90.63	86.02	89.59	89.59	4.32%	9,888,042
Sep 26, 2025	88.66	89.27	85.55	85.88	85.88	-4.02%	9,205,177
Sep 25, 2025	91.59	91.82	88.88	89.48	89.48	-0.69%	9,756,940
Sep 24, 2025	88.00	90.50	86.91	90.10	90.10	1.12%	11,071,670
Sep 23, 2025	91.61	93.50	85.48	89.10	89.10	-2.74%	16,105,160
Sep 22, 2025	89.97	91.78	89.61	91.61	91.61	1.68%	9,894,572
Sep 19, 2025	92.33	93.87	89.58	90.10	90.10	-2.04%	12,951,710