ORBCOMM Inc. Common Stockのデータ

ORBCOMM Inc. Common Stockの基本情報

名前 ORBCOMM Inc. Common Stock
ティッカー ORBC
United States
上場年 2006.0
セクター Consumer Services

ORBCOMM Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.94 8.35 8.4 8.69 1747900.0 8.69
2021-02-12 8.45 8.0 8.3 8.21 1165500.0 8.21
2021-02-11 8.28 7.86 8.28 8.17 1347100.0 8.17
2021-02-10 8.45 8.12 8.36 8.31 966700.0 8.31
2021-02-09 8.6 8.18 8.56 8.33 1198600.0 8.33
2021-02-08 8.66 8.43 8.55 8.52 1030900.0 8.52
2021-02-05 8.53 8.24 8.48 8.46 1044900.0 8.46
2021-02-04 8.43 8.11 8.33 8.41 1311300.0 8.41
2021-02-03 8.25 7.87 8.1 8.12 1450800.0 8.12
2021-02-02 8.42 7.93 8.05 8.05 2168900.0 8.05
2021-02-01 7.92 7.41 7.55 7.85 1555600.0 7.85
2021-01-29 7.87 7.45 7.79 7.49 1322200.0 7.49
2021-01-28 7.98 7.63 7.75 7.8 1349500.0 7.8
2021-01-27 8.29 7.71 8.03 7.78 2011100.0 7.78
2021-01-26 8.68 8.23 8.63 8.26 1579800.0 8.26
2021-01-25 9.09 8.42 9.07 8.58 2547600.0 8.58
2021-01-22 9.03 8.67 9.0 9.0 1678500.0 9.0
2021-01-21 9.25 8.54 8.85 9.07 2813600.0 9.07
2021-01-20 9.15 8.64 9.03 8.81 1950900.0 8.81
2021-01-19 9.21 8.72 8.96 8.91 3769800.0 8.91
2021-01-15 8.88 8.18 8.81 8.32 2540100.0 8.32
2021-01-14 8.6 8.05 8.11 8.32 2802700.0 8.32
2021-01-13 8.08 7.46 8.0 7.56 1314100.0 7.56
2021-01-12 7.98 7.63 7.69 7.95 873300.0 7.95
2021-01-11 7.78 7.46 7.48 7.65 641100.0 7.65
2021-01-08 7.79 7.42 7.7 7.63 774900.0 7.63
2021-01-07 7.8 7.45 7.45 7.68 1172100.0 7.68
2021-01-06 7.74 7.38 7.56 7.41 1850300.0 7.41
2021-01-05 7.62 7.01 7.01 7.42 2522700.0 7.42
2021-01-04 7.6 6.64 7.55 6.85 2338300.0 6.85
2020-12-31 8.0 6.82 6.9 7.42 5626800.0 7.42
2020-12-30 6.96 6.67 6.8 6.9 837200.0 6.9
2020-12-29 7.37 6.62 7.35 6.74 1093800.0 6.74
2020-12-28 7.39 7.05 7.11 7.33 1694300.0 7.33
2020-12-24 6.94 6.75 6.85 6.91 397400.0 6.91
2020-12-23 6.96 6.72 6.82 6.85 535800.0 6.85
2020-12-22 6.86 6.62 6.86 6.81 674500.0 6.81
2020-12-21 7.06 6.77 6.89 6.83 749800.0 6.83
2020-12-18 7.14 6.81 7.08 6.87 1587900.0 6.87
2020-12-17 7.18 6.67 7.18 6.89 1024400.0 6.89
2020-12-16 6.94 6.63 6.9 6.7 690900.0 6.7
2020-12-15 6.95 6.5 6.75 6.93 743600.0 6.93
2020-12-14 7.18 6.74 6.86 6.77 1413400.0 6.77
2020-12-11 6.88 6.35 6.38 6.76 2095900.0 6.76
2020-12-10 6.32 6.03 6.15 6.3 389900.0 6.3
2020-12-09 6.59 6.18 6.27 6.25 886300.0 6.25
2020-12-08 6.2 6.03 6.15 6.18 611800.0 6.18
2020-12-07 6.39 6.02 6.32 6.17 516600.0 6.17
2020-12-04 6.37 6.11 6.27 6.36 564200.0 6.36
2020-12-03 6.36 6.04 6.09 6.22 645200.0 6.22
2020-12-02 6.12 5.98 6.09 6.05 720900.0 6.05
2020-12-01 6.23 5.8 5.85 6.16 874500.0 6.16
2020-11-30 6.02 5.48 5.99 5.72 1248600.0 5.72
2020-11-27 6.15 5.94 6.15 6.1 400100.0 6.1
2020-11-25 6.22 6.05 6.1 6.1 676000.0 6.1
2020-11-24 6.59 5.93 6.52 6.17 1901700.0 6.17
2020-11-23 6.49 6.26 6.39 6.45 806200.0 6.45
2020-11-20 6.23 6.01 6.2 6.23 732300.0 6.23
2020-11-19 6.22 6.03 6.1 6.2 672000.0 6.2
2020-11-18 6.22 6.04 6.12 6.1 747200.0 6.1
2020-11-17 6.1 5.74 5.95 6.08 1114300.0 6.08
2020-11-16 6.09 5.8 5.85 5.95 1031400.0 5.95
2020-11-13 5.66 5.52 5.52 5.66 520800.0 5.66
2020-11-12 5.62 5.4 5.51 5.54 750300.0 5.54
2020-11-11 5.63 5.28 5.56 5.6 474000.0 5.6
2020-11-10 5.74 5.35 5.67 5.47 875200.0 5.47
2020-11-09 6.1 5.46 5.95 5.53 814600.0 5.53
2020-11-06 5.57 5.2 5.48 5.26 906200.0 5.26
2020-11-05 5.45 5.11 5.27 5.41 1279600.0 5.41
2020-11-04 5.22 4.8 5.18 5.06 1453500.0 5.06
2020-11-03 5.24 4.53 4.53 5.08 2355800.0 5.08
2020-11-02 4.64 4.37 4.5 4.5 1080000.0 4.5
2020-10-30 4.67 4.27 4.61 4.3 946900.0 4.3
2020-10-29 4.7 4.01 4.07 4.64 1867300.0 4.64
2020-10-28 4.14 3.81 3.85 3.99 863800.0 3.99
2020-10-27 3.97 3.83 3.97 3.86 686400.0 3.86
2020-10-26 4.13 3.93 4.03 3.97 442900.0 3.97
2020-10-23 4.13 3.91 4.0 4.06 466700.0 4.06
2020-10-22 3.99 3.88 3.94 3.98 651900.0 3.98
2020-10-21 4.03 3.72 3.76 3.93 433900.0 3.93
2020-10-20 3.79 3.65 3.7 3.75 484400.0 3.75
2020-10-19 3.87 3.62 3.69 3.66 475600.0 3.66
2020-10-16 3.71 3.59 3.69 3.59 209300.0 3.59
2020-10-15 3.7 3.58 3.68 3.69 172100.0 3.69
2020-10-14 3.81 3.65 3.79 3.72 219000.0 3.72
2020-10-13 3.82 3.64 3.8 3.81 246800.0 3.81
2020-10-12 3.88 3.77 3.85 3.85 273300.0 3.85
2020-10-09 3.9 3.83 3.86 3.85 179900.0 3.85
2020-10-08 3.89 3.76 3.82 3.83 214400.0 3.83
2020-10-07 3.8 3.71 3.73 3.75 341800.0 3.75
2020-10-06 3.86 3.68 3.75 3.68 287800.0 3.68
2020-10-05 3.73 3.56 3.6 3.71 329400.0 3.71
2020-10-02 3.65 3.48 3.51 3.59 414600.0 3.59
2020-10-01 3.6 3.38 3.4 3.59 338400.0 3.59
2020-09-30 3.63 3.39 3.54 3.4 502900.0 3.4
2020-09-29 3.56 3.41 3.55 3.54 348500.0 3.54
2020-09-28 3.6 3.46 3.46 3.55 205000.0 3.55
2020-09-25 3.54 3.34 3.44 3.42 234300.0 3.42
2020-09-24 3.56 3.32 3.44 3.48 397100.0 3.48
2020-09-23 3.59 3.43 3.59 3.44 416600.0 3.44
2020-09-22 3.66 3.54 3.63 3.57 268100.0 3.57
2020-09-21 3.77 3.55 3.7 3.61 522000.0 3.61
2020-09-18 3.93 3.68 3.8 3.81 818000.0 3.81
2020-09-17 3.77 3.64 3.65 3.76 365300.0 3.76
2020-09-16 3.73 3.65 3.68 3.66 230100.0 3.66
2020-09-15 3.73 3.64 3.67 3.68 339700.0 3.68
2020-09-14 3.74 3.65 3.7 3.66 400300.0 3.66
2020-09-11 3.87 3.68 3.85 3.68 514300.0 3.68
2020-09-10 3.97 3.84 3.9 3.85 335200.0 3.85
2020-09-09 3.95 3.8 3.95 3.87 365100.0 3.87
2020-09-08 3.95 3.67 3.76 3.85 362300.0 3.85
2020-09-04 3.95 3.71 3.9 3.86 374200.0 3.86
2020-09-03 4.14 3.9 4.08 3.92 299100.0 3.92
2020-09-02 4.15 3.99 4.1 4.13 350400.0 4.13
2020-09-01 4.12 3.96 3.99 4.1 356000.0 4.1
2020-08-31 4.15 4.01 4.12 4.01 265500.0 4.01
2020-08-28 4.16 3.98 4.01 4.15 327000.0 4.15
2020-08-27 4.07 3.93 4.03 4.02 666900.0 4.02
2020-08-26 4.04 3.96 4.02 4.03 418800.0 4.03
2020-08-25 4.11 3.88 4.1 4.03 546300.0 4.03
2020-08-24 4.14 3.99 4.12 4.07 393400.0 4.07
2020-08-21 4.1 3.97 4.09 4.07 442300.0 4.07
2020-08-20 4.17 4.0 4.06 4.11 295200.0 4.11
2020-08-19 4.23 4.05 4.07 4.12 321600.0 4.12
2020-08-18 4.16 4.05 4.16 4.06 444100.0 4.06
2020-08-17 4.38 4.15 4.36 4.17 350500.0 4.17
2020-08-14 4.36 4.25 4.28 4.36 234900.0 4.36
2020-08-13 4.36 4.13 4.17 4.33 345800.0 4.33
2020-08-12 4.45 4.15 4.37 4.18 794900.0 4.18
2020-08-11 4.66 4.29 4.47 4.33 734200.0 4.33
2020-08-10 4.46 4.18 4.18 4.39 614900.0 4.39
2020-08-07 4.2 4.0 4.0 4.15 434900.0 4.15
2020-08-06 4.17 3.91 4.16 4.01 548900.0 4.01
2020-08-05 4.27 4.05 4.17 4.18 499200.0 4.18
2020-08-04 4.22 4.08 4.09 4.15 547700.0 4.15
2020-08-03 4.22 4.09 4.15 4.1 562800.0 4.1
2020-07-31 4.58 4.03 4.49 4.21 864200.0 4.21
2020-07-30 4.59 3.87 4.09 4.54 1597800.0 4.54
2020-07-29 4.11 3.95 4.05 3.96 622700.0 3.96
2020-07-28 4.1 3.82 3.84 3.92 607800.0 3.92
2020-07-27 3.87 3.68 3.77 3.84 549400.0 3.84
2020-07-24 3.93 3.61 3.61 3.81 740600.0 3.81
2020-07-23 3.77 3.66 3.75 3.71 239200.0 3.71
2020-07-22 3.86 3.71 3.82 3.79 304500.0 3.79
2020-07-21 3.94 3.76 3.83 3.84 572300.0 3.84
2020-07-20 3.85 3.71 3.77 3.75 404500.0 3.75
2020-07-17 3.9 3.65 3.67 3.82 509400.0 3.82
2020-07-16 3.8 3.66 3.71 3.69 311700.0 3.69
2020-07-15 3.85 3.7 3.7 3.82 640200.0 3.82
2020-07-14 3.72 3.56 3.57 3.66 890200.0 3.66
2020-07-13 3.73 3.57 3.72 3.59 506000.0 3.59
2020-07-10 3.69 3.51 3.56 3.68 385900.0 3.68
2020-07-09 3.74 3.53 3.74 3.57 536600.0 3.57
2020-07-08 3.73 3.52 3.57 3.71 703500.0 3.71
2020-07-07 3.77 3.58 3.74 3.58 484200.0 3.58
2020-07-06 3.96 3.72 3.88 3.8 523800.0 3.8
2020-07-02 3.93 3.67 3.91 3.81 576200.0 3.81
2020-07-01 4.0 3.73 3.85 3.81 450000.0 3.81
2020-06-30 3.87 3.64 3.73 3.85 488000.0 3.85
2020-06-29 3.89 3.65 3.69 3.76 506100.0 3.76
2020-06-26 3.78 3.54 3.71 3.65 2077600.0 3.65
2020-06-25 3.78 3.61 3.65 3.76 610900.0 3.76
2020-06-24 3.87 3.57 3.8 3.7 949200.0 3.7
2020-06-23 3.94 3.85 3.94 3.85 436300.0 3.85
2020-06-22 3.89 3.62 3.8 3.87 537700.0 3.87
2020-06-19 4.08 3.83 4.05 3.85 2040900.0 3.85
2020-06-18 4.01 3.67 3.75 4.0 668500.0 4.0
2020-06-17 4.04 3.8 4.0 3.81 832800.0 3.81
2020-06-16 4.07 3.85 4.0 4.01 655200.0 4.01
2020-06-15 3.83 3.48 3.73 3.81 884600.0 3.81
2020-06-12 3.93 3.65 3.9 3.74 800500.0 3.74
2020-06-11 3.88 3.5 3.82 3.57 1302100.0 3.57
2020-06-10 4.39 4.04 4.35 4.11 1153300.0 4.11
2020-06-09 4.43 4.09 4.37 4.35 1388100.0 4.35
2020-06-08 4.62 4.21 4.47 4.34 4000900.0 4.34
2020-06-05 4.14 3.45 3.49 3.88 2037500.0 3.88
2020-06-04 3.6 3.24 3.29 3.43 584500.0 3.43
2020-06-03 3.32 3.05 3.1 3.3 636700.0 3.3
2020-06-02 3.18 3.0 3.06 3.04 842400.0 3.04
2020-06-01 3.1 2.86 2.87 3.04 1089500.0 3.04
2020-05-29 3.17 2.68 3.14 2.74 1917700.0 2.74
2020-05-28 3.41 3.06 3.37 3.17 898000.0 3.17
2020-05-27 3.31 3.04 3.1 3.28 648700.0 3.28
2020-05-26 3.13 3.0 3.05 3.01 648800.0 3.01
2020-05-22 2.96 2.84 2.95 2.95 176700.0 2.95
2020-05-21 2.99 2.81 2.84 2.95 462200.0 2.95
2020-05-20 2.94 2.77 2.78 2.82 478600.0 2.82
2020-05-19 2.88 2.71 2.8 2.73 1046600.0 2.73
2020-05-18 2.88 2.59 2.63 2.8 1172600.0 2.8
2020-05-15 2.6 2.45 2.53 2.58 527800.0 2.58
2020-05-14 2.54 2.36 2.4 2.54 492400.0 2.54
2020-05-13 2.61 2.35 2.6 2.48 751400.0 2.48
2020-05-12 2.75 2.6 2.75 2.62 687000.0 2.62
2020-05-11 2.75 2.5 2.69 2.72 904500.0 2.72
2020-05-08 2.71 2.44 2.51 2.68 769400.0 2.68
2020-05-07 2.5 2.38 2.45 2.44 367500.0 2.44
2020-05-06 2.56 2.38 2.51 2.42 441700.0 2.42
2020-05-05 2.6 2.46 2.53 2.5 578300.0 2.5
2020-05-04 2.49 2.32 2.38 2.48 459600.0 2.48
2020-05-01 2.58 2.35 2.55 2.44 793400.0 2.44
2020-04-30 2.75 2.53 2.74 2.64 1107500.0 2.64
2020-04-29 2.99 2.72 2.81 2.78 1155600.0 2.78
2020-04-28 2.78 2.57 2.72 2.77 1037300.0 2.77
2020-04-27 2.73 2.56 2.64 2.67 1108800.0 2.67
2020-04-24 2.64 2.43 2.52 2.6 406900.0 2.6
2020-04-23 2.55 2.31 2.34 2.52 928500.0 2.52
2020-04-22 2.41 2.31 2.38 2.36 583500.0 2.36
2020-04-21 2.4 2.22 2.39 2.3 699500.0 2.3
2020-04-20 2.54 2.36 2.53 2.43 624500.0 2.43
2020-04-17 2.6 2.41 2.52 2.51 457500.0 2.51
2020-04-16 2.6 2.36 2.47 2.39 636900.0 2.39
2020-04-15 2.65 2.37 2.64 2.41 652300.0 2.41
2020-04-14 3.09 2.62 2.83 2.66 1247400.0 2.66
2020-04-13 3.09 2.6 3.0 2.68 970400.0 2.68
2020-04-09 2.88 2.67 2.81 2.82 1246600.0 2.82
2020-04-08 2.6 2.12 2.18 2.5 1001400.0 2.5
2020-04-07 2.33 2.04 2.2 2.09 760900.0 2.09
2020-04-06 2.29 1.95 1.99 2.1 598900.0 2.1
2020-04-03 2.09 1.81 1.9 1.9 783200.0 1.9
2020-04-02 2.14 1.86 2.02 1.94 606500.0 1.94
2020-04-01 2.32 2.0 2.32 2.05 1103800.0 2.05
2020-03-31 2.6 2.1 2.11 2.44 1287200.0 2.44
2020-03-30 2.43 1.99 2.43 2.13 846200.0 2.13
2020-03-27 2.27 1.87 2.01 2.24 981200.0 2.24
2020-03-26 2.13 1.43 1.43 2.09 1674200.0 2.09
2020-03-25 1.56 1.3 1.31 1.4 4348600.0 1.4
2020-03-24 1.37 1.24 1.36 1.33 1668700.0 1.33
2020-03-23 1.39 1.26 1.35 1.28 703000.0 1.28
2020-03-20 1.44 1.26 1.31 1.3 1328000.0 1.3
2020-03-19 1.47 1.25 1.26 1.31 864100.0 1.31
2020-03-18 1.51 1.28 1.41 1.29 1220400.0 1.29
2020-03-17 1.68 1.37 1.47 1.5 1370800.0 1.5
2020-03-16 1.81 1.42 1.5 1.44 666300.0 1.44
2020-03-13 2.13 1.89 1.97 2.0 899600.0 2.0
2020-03-12 2.12 1.88 1.98 1.89 761800.0 1.89
2020-03-11 2.37 2.15 2.28 2.17 739200.0 2.17
2020-03-10 2.54 2.29 2.51 2.37 713000.0 2.37
2020-03-09 2.62 2.37 2.62 2.4 608700.0 2.4
2020-03-06 2.98 2.68 2.78 2.69 747900.0 2.69
2020-03-05 3.27 2.87 3.14 2.9 716200.0 2.9
2020-03-04 3.28 3.14 3.2 3.18 433100.0 3.18
2020-03-03 3.28 3.07 3.18 3.16 724000.0 3.16
2020-03-02 3.38 3.12 3.36 3.18 813000.0 3.18
2020-02-28 3.55 3.26 3.37 3.31 1956200.0 3.31
2020-02-27 3.61 3.18 3.25 3.44 2627400.0 3.44
2020-02-26 3.62 3.27 3.51 3.3 1888500.0 3.3
2020-02-25 3.86 3.47 3.85 3.51 757000.0 3.51
2020-02-24 3.91 3.71 3.74 3.78 702100.0 3.78
2020-02-21 4.1 3.87 4.09 3.91 630900.0 3.91
2020-02-20 4.13 3.95 3.95 4.11 524500.0 4.11
2020-02-19 4.06 3.92 3.97 3.98 560000.0 3.98
2020-02-18 4.0 3.86 3.93 3.93 487700.0 3.93