$24.91 -0.07 (%) Orbital Sciences Corp - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORB historical data

Date Open High Low Close Volume
12/19/201424.8824.9824.1824.911,008,703
12/18/201424.3025.0924.0624.98398,856
12/17/201422.2724.0222.1423.95514,794
12/16/201422.2622.9122.2122.30506,328
12/15/201422.9623.1622.0022.31836,867
12/12/201423.5823.7122.1022.75991,444
12/11/201424.3024.7023.8023.84529,317
12/10/201424.7825.0924.0824.26306,303
12/9/201424.9725.1824.3824.92740,688
12/8/201425.6525.8725.0025.21251,403
12/5/201425.4125.9625.4125.65232,835
12/4/201425.6525.7225.3125.47527,403
12/3/201426.1326.3825.5425.72310,695
12/2/201426.2926.6925.9126.21506,498
12/1/201427.2227.2526.3026.30572,360
11/28/201427.4127.7427.1327.22366,846
11/26/201427.5527.8727.2227.53429,959
11/25/201427.2527.7627.0827.51336,862
11/24/201427.2727.5527.1027.25387,825
11/21/201426.9227.4126.8427.14462,733
11/20/201426.5327.0026.1726.70443,564
11/19/201426.7826.8526.3826.75363,442
11/18/201426.4226.9226.2926.82785,615
11/17/201426.0326.2125.8325.95423,495
11/14/201426.4026.4126.0426.13321,010
11/13/201425.6426.4625.6126.35524,720
11/12/201425.3225.7025.2025.56366,356
11/11/201425.0125.5524.5725.34543,181
11/10/201424.2624.8424.1824.82369,850
11/7/201424.2624.4023.6424.24562,832
11/6/201424.1124.6723.8524.23557,654
11/5/201425.4226.2923.9424.181,134,125
11/4/201425.7425.9925.0625.12663,807
11/3/201426.3026.4625.4425.69517,802
10/31/201426.4226.7725.6126.30772,870
10/30/201425.9726.1825.1526.031,022,145
10/29/201424.8826.9324.8025.274,978,235
10/28/201429.7430.4129.6730.37323,300
10/27/201428.9729.8228.7329.51470,333
10/24/201429.3829.4528.8529.03445,080
10/23/201429.7229.9029.1529.28437,242
10/22/201429.2329.8529.1229.46399,309
10/21/201428.7729.1928.4229.07716,973
10/20/201428.8929.1128.2628.65253,433
10/17/201429.4729.8828.9729.09447,367
10/16/201426.4129.2526.1328.99543,817
10/15/201426.2927.5026.0826.71569,389
10/14/201426.8827.2826.4626.76262,043
10/13/201426.6627.2226.5926.73183,128
10/10/201426.4726.9726.3326.68256,211
10/9/201427.7227.7226.2826.71263,991
10/8/201426.8027.6826.7027.66324,382
10/7/201427.0427.3326.8026.84321,204
10/6/201427.2827.6527.1027.22242,754
10/3/201427.4027.4026.9227.07210,650
10/2/201427.1027.3326.7327.06374,703
10/1/201427.7327.8126.2927.10547,692
9/30/201428.2328.3727.8027.80397,093
9/29/201428.1928.4127.7928.11304,302
9/26/201428.5928.5928.0028.54452,476
9/25/201428.6928.8828.0128.45414,978
9/24/201429.0529.1228.4528.83372,476
9/23/201428.4429.1528.3229.01592,296
9/22/201428.3728.7928.1728.50240,351
9/19/201428.7529.2528.3428.58773,932
9/18/201428.3228.6728.0828.63381,436
9/17/201428.0128.3927.8728.11192,189
9/16/201427.4528.0427.2227.92182,473
9/15/201428.4828.4827.5227.60164,636
9/12/201428.3228.6027.5728.43407,934
9/11/201428.0528.4127.7528.25512,912
9/10/201427.9928.5027.8528.17433,790
9/9/201427.5228.2627.0628.03424,415
9/8/201426.8727.1826.6227.10229,849
9/5/201426.8227.3126.6326.85241,102
9/4/201427.1127.3826.7826.94283,710
9/3/201426.9127.0626.5626.97424,666
9/2/201426.9027.0026.5126.82301,414
8/29/201426.9127.0926.6326.77296,797
8/28/201427.3327.5026.6726.96287,214
8/27/201427.9527.9527.3927.48221,894
8/26/201427.8728.1327.6927.83339,861
8/25/201427.5227.9727.5027.83205,074
8/22/201427.2527.5527.0027.30223,716
8/21/201426.4027.2926.4027.26172,982
8/20/201426.6326.6326.1626.41173,307
8/19/201426.9026.9426.6026.74137,274
8/18/201426.2126.8526.1726.84203,450
8/15/201426.4126.4125.8826.01261,011
8/14/201426.0026.3225.8926.12151,250
8/13/201426.1326.4025.8925.99352,416
8/12/201426.3026.3825.8225.95201,303
8/11/201426.5027.0026.3226.42123,605
8/8/201425.9526.5325.9526.46218,886
8/7/201425.8726.0425.7525.93231,766
8/6/201425.8726.0625.6625.82228,350
8/5/201425.8526.1025.7625.90323,521
8/4/201426.0326.1525.7525.89532,033
8/1/201425.5726.0825.3425.95422,972
7/31/201425.3026.2625.2525.67855,519
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center