Dark

ORBC
ORBCOMM, Inc.
stock NASDAQ

Inactive

Aug 31, 2021

11.49USD+0.087%(+0.01)1,622,067

Pre-market

0.00USD-100.000%(-11.48)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-31	11.4800	11.5300	11.4800	11.490	+0.087%	1,622,067	0.000%
2021-08-30	11.4800	11.5000	11.4800	11.480	+0.262%	384,806	+0.087%
2021-08-27	11.4400	11.4600	11.4400	11.450	+0.087%	438,971	+0.349%
2021-08-26	11.4200	11.4500	11.4200	11.440	-0.175%	360,689	+0.437%
2021-08-25	11.4400	11.4600	11.4300	11.460	+0.175%	247,027	+0.262%
2021-08-24	11.4200	11.4450	11.4200	11.440	+0.175%	195,428	+0.437%
2021-08-23	11.4500	11.4500	11.4200	11.420	-0.087%	753,008	+0.613%
2021-08-20	11.4200	11.4400	11.4200	11.430	0.000%	434,282	+0.525%
2021-08-19	11.4600	11.4700	11.4200	11.430	+1.872%	1,611,735	+0.525%
2021-08-18	11.1800	11.2400	11.1700	11.220	+0.268%	211,016	+2.406%
2021-08-17	11.1500	11.2300	11.1500	11.190	+0.089%	224,612	+2.681%
2021-08-16	11.1800	11.2100	11.1700	11.180	-0.223%	449,218	+2.773%
2021-08-13	11.2050	11.2050	11.2000	11.205	+0.134%	161,413	+2.544%
2021-08-12	11.3200	11.3200	11.1600	11.190	-1.148%	886,035	+2.681%
2021-08-11	11.2000	11.3250	11.1500	11.320	+1.071%	522,809	+1.502%
2021-08-10	11.1700	11.2350	11.1700	11.200	+0.089%	272,901	+2.589%
2021-08-09	11.1700	11.1900	11.1200	11.190	+0.359%	164,071	+2.681%
2021-08-06	11.1400	11.1600	11.1000	11.150	+0.450%	571,566	+3.049%
2021-08-05	11.1300	11.1400	11.0800	11.100	-0.090%	723,419	+3.514%
2021-08-04	11.1800	11.2100	11.1000	11.110	-0.980%	753,602	+3.420%
2021-08-03	11.2400	11.2400	11.2000	11.220	-0.355%	495,423	+2.406%
2021-08-02	11.3300	11.3300	11.2400	11.260	-0.266%	289,097	+2.043%
2021-07-30	11.2500	11.2900	11.2500	11.290	+0.266%	281,799	+1.771%
2021-07-29	11.2600	11.2900	11.2500	11.260	0.000%	546,300	+2.043%
2021-07-28	11.2600	11.3100	11.2500	11.260	-0.177%	748,650	+2.043%
2021-07-27	11.3300	11.3700	11.2650	11.280	-0.529%	1,113,068	+1.862%
2021-07-26	11.3500	11.3700	11.3300	11.340	-0.088%	164,952	+1.323%
2021-07-23	11.3500	11.3500	11.3200	11.350	+0.088%	729,291	+1.233%
2021-07-22	11.2500	11.3400	11.2500	11.340	+0.532%	452,179	+1.323%
2021-07-21	11.2000	11.3500	11.2000	11.280	+0.985%	439,809	+1.862%
2021-07-20	11.1500	11.2200	11.1500	11.170	+0.090%	835,001	+2.865%
2021-07-19	11.1300	11.1700	11.1300	11.160	-0.090%	410,194	+2.957%
2021-07-16	11.1500	11.1700	11.1400	11.170	+0.179%	2,122,708	+2.865%
2021-07-15	11.1200	11.1600	11.1200	11.150	-0.090%	483,652	+3.049%
2021-07-14	11.1700	11.1800	11.1500	11.160	+0.090%	919,262	+2.957%
2021-07-13	11.1700	11.1800	11.1500	11.150	-0.357%	451,822	+3.049%
2021-07-12	11.1750	11.1900	11.1700	11.190	+0.179%	653,220	+2.681%
2021-07-09	11.1800	11.2100	11.1700	11.170	-0.312%	746,407	+2.865%
2021-07-08	11.3000	11.3000	11.2050	11.205	-0.311%	521,195	+2.544%
2021-07-07	11.2300	11.2550	11.2200	11.240	-0.178%	432,852	+2.224%
2021-07-06	11.2600	11.2600	11.2400	11.260	0.000%	570,927	+2.043%
2021-07-02	11.2800	11.2900	11.2500	11.260	0.000%	229,176	+2.043%
2021-07-01	11.2500	11.2600	11.2300	11.260	+0.178%	554,331	+2.043%
2021-06-30	11.2300	11.2400	11.2250	11.240	+0.089%	574,074	+2.224%
2021-06-29	11.2300	11.2400	11.2050	11.230	+0.357%	728,894	+2.315%
2021-06-28	11.1600	11.2400	11.1600	11.190	0.000%	468,766	+2.681%
2021-06-25	11.2500	11.2500	11.1500	11.190	-0.533%	3,638,579	+2.681%
2021-06-24	11.2500	11.2700	11.2400	11.250	0.000%	527,174	+2.133%
2021-06-23	11.2500	11.2700	11.2500	11.250	0.000%	362,087	+2.133%
2021-06-22	11.2500	11.2600	11.2500	11.250	-0.177%	462,854	+2.133%
2021-06-21	11.2500	11.2700	11.2300	11.270	+0.356%	294,844	+1.952%
2021-06-18	11.2200	11.2900	11.2000	11.230	-0.531%	1,784,195	+2.315%
2021-06-17	11.2800	11.3100	11.2800	11.290	0.000%	424,332	+1.771%
2021-06-16	11.2600	11.3000	11.2500	11.290	0.000%	355,847	+1.771%
2021-06-15	11.2900	11.3000	11.2700	11.290	0.000%	866,497	+1.771%
2021-06-14	11.3000	11.3100	11.2900	11.290	-0.088%	644,674	+1.771%
2021-06-11	11.3000	11.3000	11.2700	11.300	+0.089%	399,884	+1.681%
2021-06-10	11.2900	11.3200	11.2700	11.290	+0.089%	1,020,454	+1.771%
2021-06-09	11.3000	11.3000	11.2450	11.280	-0.089%	875,780	+1.862%
2021-06-08	11.2600	11.3000	11.2600	11.290	+0.177%	288,942	+1.771%
2021-06-07	11.2000	11.2800	11.1900	11.270	+0.625%	720,498	+1.952%
2021-06-04	11.1600	11.2100	11.1600	11.200	+0.358%	570,557	+2.589%
2021-06-03	11.1600	11.1900	11.1500	11.160	-0.090%	753,589	+2.957%
2021-06-02	11.1900	11.1900	11.1400	11.170	+0.090%	2,928,388	+2.865%
2021-06-01	11.1900	11.2100	11.1500	11.160	-0.268%	2,471,695	+2.957%
2021-05-28	11.2000	11.2100	11.1900	11.190	-0.356%	615,316	+2.681%
2021-05-27	11.1900	11.2300	11.1800	11.230	+0.627%	1,725,045	+2.315%
2021-05-26	11.2000	11.2200	11.1500	11.160	-0.179%	856,355	+2.957%
2021-05-25	11.2100	11.2400	11.1800	11.180	-0.179%	1,496,220	+2.773%
2021-05-24	11.2300	11.2500	11.1850	11.200	-0.089%	1,491,044	+2.589%
2021-05-21	11.2100	11.2200	11.1900	11.210	+0.089%	1,647,694	+2.498%
2021-05-20	11.1800	11.2400	11.1700	11.200	+0.358%	1,875,703	+2.589%
2021-05-19	11.1900	11.1900	11.1500	11.160	0.000%	994,972	+2.957%
2021-05-18	11.2000	11.2000	11.1500	11.160	-0.357%	1,513,597	+2.957%
2021-05-17	11.1700	11.2000	11.1550	11.200	+0.269%	1,333,481	+2.589%
2021-05-14	11.1800	11.2100	11.1700	11.170	+0.090%	1,409,521	+2.865%
2021-05-13	11.1600	11.2000	11.1400	11.160	+0.180%	2,720,068	+2.957%
2021-05-12	11.2000	11.2100	11.1400	11.140	-0.536%	4,093,409	+3.142%
2021-05-11	11.2300	11.2500	11.1600	11.200	-0.267%	4,451,426	+2.589%
2021-05-10	11.2100	11.2500	11.1100	11.230	-1.491%	6,104,737	+2.315%
2021-05-07	11.4500	11.4600	11.3800	11.400	-0.480%	4,642,924	+0.789%
2021-05-06	11.4400	11.4600	11.3300	11.455	+0.131%	2,762,197	+0.306%
2021-05-05	11.4400	11.4700	11.4200	11.440	-0.175%	4,483,715	+0.437%
2021-05-04	11.4300	11.4700	11.4300	11.460	+0.087%	1,375,212	+0.262%
2021-05-03	11.4300	11.4700	11.4000	11.450	-0.087%	1,611,596	+0.349%
2021-04-30	11.3700	11.5000	11.3700	11.460	+0.087%	1,206,916	+0.262%
2021-04-29	11.4700	11.4900	11.3000	11.450	-0.174%	1,712,959	+0.349%
2021-04-28	11.4900	11.5000	11.4500	11.470	0.000%	1,219,409	+0.174%
2021-04-27	11.5000	11.5000	11.4700	11.470	-0.087%	2,133,851	+0.174%
2021-04-26	11.5000	11.5200	11.4800	11.480	-0.174%	1,306,080	+0.087%
2021-04-23	11.5000	11.5200	11.5000	11.500	+0.262%	1,409,818	-0.087%
2021-04-22	11.4800	11.5400	11.4700	11.470	-0.174%	3,869,414	+0.174%
2021-04-21	11.4900	11.5300	11.4700	11.490	+0.087%	1,960,566	0.000%
2021-04-20	11.4800	11.5100	11.4500	11.480	-0.174%	1,692,373	+0.087%
2021-04-19	11.4700	11.5100	11.4600	11.500	0.000%	2,924,624	-0.087%
2021-04-16	11.5000	11.5300	11.4600	11.500	-0.174%	1,856,088	-0.087%
2021-04-15	11.5100	11.5300	11.4800	11.520	+0.174%	2,467,806	-0.260%
2021-04-14	11.5000	11.5300	11.4800	11.500	-0.433%	3,187,269	-0.087%
2021-04-13	11.4800	11.5500	11.4800	11.550	+0.435%	5,109,252	-0.519%
2021-04-12	11.4800	11.5300	11.4400	11.500	+0.087%	6,180,726	-0.087%
2021-04-09	11.4600	11.5400	11.4400	11.490	-0.174%	16,670,104	0.000%
2021-04-08	11.5100	11.5500	11.4050	11.510	+52.048%	41,735,871	-0.174%
2021-04-07	7.7900	7.8150	7.5200	7.570	-3.073%	709,143	+51.783%
2021-04-06	8.0000	8.0000	7.7900	7.810	-1.389%	635,826	+47.119%
2021-04-05	7.8600	8.0000	7.6300	7.920	+1.865%	821,631	+45.076%
2021-04-01	7.7100	7.8600	7.6700	7.775	+1.900%	661,238	+47.781%
2021-03-31	7.3300	7.7300	7.3250	7.630	+4.378%	1,421,761	+50.590%
2021-03-30	7.1700	7.3300	7.0000	7.310	+1.387%	850,523	+57.182%
2021-03-29	7.7136	7.7136	6.9400	7.210	-5.381%	2,152,422	+59.362%
2021-03-26	7.3500	7.6800	7.1350	7.620	+4.527%	3,632,891	+50.787%
2021-03-25	6.8210	7.3300	6.8000	7.290	+3.258%	988,801	+57.613%
2021-03-24	7.1800	7.3700	7.0400	7.060	+0.142%	893,326	+62.748%
2021-03-23	7.3400	7.4000	7.0200	7.050	-4.342%	654,891	+62.979%
2021-03-22	7.5900	7.6288	7.3400	7.370	-2.899%	641,748	+55.902%
2021-03-19	7.5050	7.6800	7.2700	7.590	+0.132%	1,548,624	+51.383%
2021-03-18	7.8900	8.0100	7.5400	7.580	-5.368%	673,794	+51.583%
2021-03-17	7.7700	8.0300	7.7200	8.010	+1.328%	733,036	+43.446%
2021-03-16	8.1700	8.2300	7.7800	7.905	-3.303%	1,549,663	+45.351%
2021-03-15	8.1100	8.2300	8.0000	8.175	+1.051%	1,007,620	+40.550%
2021-03-12	8.0000	8.1200	7.8700	8.090	0.000%	1,016,389	+42.027%
2021-03-11	8.0300	8.1700	7.9300	8.090	+2.535%	1,130,665	+42.027%
2021-03-10	7.4900	8.2500	7.4400	7.890	+7.056%	2,043,924	+45.627%
2021-03-09	7.1900	7.4450	7.0850	7.370	+4.836%	1,004,200	+55.902%
2021-03-08	6.9200	7.1600	6.7200	7.030	+2.329%	1,434,995	+63.442%
2021-03-05	6.9700	7.0590	6.3200	6.870	-1.009%	1,708,456	+67.249%
2021-03-04	7.2400	7.3700	6.7100	6.940	-5.321%	1,673,095	+65.562%
2021-03-03	7.7100	7.8600	7.3000	7.330	-4.929%	797,569	+56.753%
2021-03-02	7.9100	8.0000	7.6400	7.710	-3.625%	781,094	+49.027%
2021-03-01	7.7500	8.0500	7.7100	8.000	+4.849%	948,605	+43.625%
2021-02-26	7.7300	7.7900	7.3800	7.630	-1.294%	1,244,992	+50.590%
2021-02-25	7.9700	8.4400	7.6700	7.730	-1.403%	2,178,149	+48.642%
2021-02-24	7.9100	8.1400	7.6000	7.840	+2.887%	1,493,225	+46.556%
2021-02-23	7.4700	7.6700	7.0200	7.620	-2.682%	1,578,887	+50.787%
2021-02-22	8.1000	8.1800	7.7300	7.830	-6.002%	974,009	+46.743%
2021-02-19	8.2100	8.5700	8.2100	8.330	+2.083%	790,732	+37.935%
2021-02-18	8.3000	8.4800	8.1100	8.160	-3.660%	728,695	+40.809%
2021-02-17	8.4100	8.5500	8.1367	8.470	-2.532%	939,142	+35.655%
2021-02-16	8.4000	8.9400	8.3500	8.690	+5.847%	1,748,066	+32.221%
2021-02-12	8.3000	8.4500	8.0000	8.210	+0.490%	1,165,515	+39.951%
2021-02-11	8.2800	8.2800	7.8600	8.170	-1.685%	1,347,059	+40.636%
2021-02-10	8.3600	8.4500	8.1200	8.310	-0.240%	966,684	+38.267%
2021-02-09	8.5569	8.6000	8.1800	8.330	-2.230%	1,198,635	+37.935%
2021-02-08	8.5500	8.6600	8.4300	8.520	+0.709%	1,030,876	+34.859%
2021-02-05	8.4800	8.5300	8.2350	8.460	+0.595%	1,044,908	+35.816%
2021-02-04	8.3300	8.4300	8.1100	8.410	+3.571%	1,311,260	+36.623%
2021-02-03	8.1000	8.2500	7.8700	8.120	+0.870%	1,450,827	+41.502%
2021-02-02	8.0500	8.4200	7.9301	8.050	+2.548%	2,168,930	+42.733%
2021-02-01	7.5500	7.9200	7.4100	7.850	+4.806%	1,555,582	+46.369%
2021-01-29	7.7900	7.8700	7.4500	7.490	-3.974%	1,322,162	+53.405%
2021-01-28	7.7500	7.9800	7.6300	7.800	+0.257%	1,349,455	+47.308%
2021-01-27	8.0300	8.2900	7.7100	7.780	-5.811%	2,011,137	+47.686%
2021-01-26	8.6300	8.6800	8.2300	8.260	-3.730%	1,579,839	+39.104%
2021-01-25	9.0700	9.0900	8.4201	8.580	-4.667%	2,547,595	+33.916%
2021-01-22	9.0000	9.0300	8.6700	9.000	-0.772%	1,678,494	+27.667%
2021-01-21	8.8500	9.2500	8.5400	9.070	+2.951%	2,813,570	+26.681%
2021-01-20	9.0300	9.1500	8.6400	8.810	-1.122%	1,950,884	+30.420%
2021-01-19	8.9550	9.2056	8.7200	8.910	+7.091%	3,769,787	+28.956%
2021-01-15	8.8100	8.8800	8.1800	8.320	0.000%	2,540,132	+38.101%
2021-01-14	8.1100	8.6000	8.0500	8.320	+10.053%	2,802,742	+38.101%
2021-01-13	8.0000	8.0800	7.4601	7.560	-4.906%	1,314,058	+51.984%
2021-01-12	7.6900	7.9800	7.6300	7.950	+3.922%	873,348	+44.528%
2021-01-11	7.4800	7.7800	7.4601	7.650	+0.262%	641,057	+50.196%
2021-01-08	7.7000	7.7947	7.4200	7.630	-0.651%	775,082	+50.590%
2021-01-07	7.4500	7.8000	7.4500	7.680	+3.644%	1,172,057	+49.609%
2021-01-06	7.5600	7.7400	7.3800	7.410	-0.135%	1,850,309	+55.061%
2021-01-05	7.0100	7.6200	7.0100	7.420	+8.321%	2,522,693	+54.852%
2021-01-04	7.5500	7.6000	6.6400	6.850	-7.682%	2,338,624	+67.737%
2020-12-31	6.9000	8.0000	6.8200	7.420	+7.536%	5,639,881	+54.852%
2020-12-30	6.8000	6.9600	6.6700	6.900	+2.374%	837,181	+66.522%
2020-12-29	7.3500	7.3700	6.6200	6.740	-8.049%	1,093,764	+70.475%
2020-12-28	7.1100	7.3900	7.0500	7.330	+6.078%	1,694,323	+56.753%
2020-12-24	6.8500	6.9400	6.7500	6.910	+0.876%	397,411	+66.281%
2020-12-23	6.8200	6.9600	6.7200	6.850	+0.587%	535,837	+67.737%
2020-12-22	6.8600	6.8600	6.6200	6.810	-0.293%	674,541	+68.722%
2020-12-21	6.8900	7.0600	6.7700	6.830	-0.582%	749,779	+68.228%
2020-12-18	7.0752	7.1400	6.8100	6.870	-0.290%	1,587,872	+67.249%
2020-12-17	7.1800	7.1800	6.6700	6.890	+2.836%	1,024,676	+66.763%
2020-12-16	6.9000	6.9400	6.6300	6.700	-3.319%	691,119	+71.493%
2020-12-15	6.7500	6.9500	6.5000	6.930	+2.363%	743,586	+65.801%
2020-12-14	6.8600	7.1803	6.7350	6.770	+0.148%	1,413,645	+69.719%
2020-12-11	6.3800	6.8800	6.3500	6.760	+7.302%	2,095,933	+69.970%
2020-12-10	6.1500	6.3200	6.0300	6.300	+0.800%	390,198	+82.381%
2020-12-09	6.2700	6.5900	6.1800	6.250	+1.133%	886,343	+83.840%
2020-12-08	6.1500	6.2000	6.0300	6.180	+0.162%	611,988	+85.922%
2020-12-07	6.3200	6.3900	6.0210	6.170	-2.987%	516,680	+86.224%
2020-12-04	6.2700	6.3650	6.1100	6.360	+2.251%	564,172	+80.660%
2020-12-03	6.0900	6.3600	6.0390	6.220	+2.810%	645,502	+84.727%
2020-12-02	6.0900	6.1200	5.9800	6.050	-1.786%	720,857	+89.917%
2020-12-01	5.8500	6.2300	5.8000	6.160	+7.692%	874,591	+86.526%
2020-11-30	5.9900	6.0200	5.4800	5.720	-6.230%	1,248,577	+100.874%
2020-11-27	6.1500	6.1500	5.9400	6.100	0.000%	400,066	+88.361%
2020-11-25	6.1000	6.2150	6.0500	6.100	-1.135%	675,964	+88.361%
2020-11-24	6.5200	6.5900	5.9303	6.170	-4.341%	1,901,850	+86.224%
2020-11-23	6.3900	6.4900	6.2600	6.450	+3.531%	808,573	+78.140%
2020-11-20	6.2000	6.2300	6.0100	6.230	+0.484%	732,561	+84.430%
2020-11-19	6.1000	6.2150	6.0300	6.200	+1.639%	672,042	+85.323%
2020-11-18	6.1200	6.2159	6.0350	6.100	+0.329%	747,356	+88.361%
2020-11-17	5.9500	6.1000	5.7400	6.080	+2.185%	1,114,282	+88.980%
2020-11-16	5.8466	6.0900	5.8000	5.950	+5.124%	1,031,438	+93.109%
2020-11-13	5.5200	5.6600	5.5200	5.660	+2.166%	520,775	+103.004%
2020-11-12	5.5100	5.6200	5.4000	5.540	-1.071%	750,733	+107.401%
2020-11-11	5.5600	5.6300	5.2800	5.600	+2.377%	474,046	+105.179%
2020-11-10	5.6700	5.7400	5.3500	5.470	-1.085%	875,322	+110.055%
2020-11-09	5.9500	6.1000	5.4600	5.530	+5.133%	814,594	+107.776%
2020-11-06	5.4800	5.5700	5.2000	5.260	-2.773%	906,592	+118.441%
2020-11-05	5.2700	5.4500	5.1100	5.410	+7.023%	1,279,603	+112.384%
2020-11-04	5.1800	5.2213	4.7950	5.055	-0.492%	1,453,880	+127.300%
2020-11-03	4.5300	5.2385	4.5300	5.080	+12.889%	2,355,750	+126.181%
2020-11-02	4.5000	4.6400	4.3700	4.500	+4.651%	1,080,009	+155.333%
2020-10-30	4.6100	4.6700	4.2700	4.300	-7.328%	946,971	+167.209%
2020-10-29	4.0700	4.7000	4.0100	4.640	+16.291%	1,867,304	+147.629%
2020-10-28	3.8500	4.1400	3.8100	3.990	+3.368%	863,759	+187.970%
2020-10-27	3.9700	3.9700	3.8300	3.860	-2.771%	686,415	+197.668%
2020-10-26	4.0300	4.1300	3.9300	3.970	-2.217%	442,942	+189.421%
2020-10-23	4.0000	4.1300	3.9100	4.060	+2.010%	466,699	+183.005%
2020-10-22	3.9400	3.9900	3.8800	3.980	+1.272%	652,201	+188.693%
2020-10-21	3.7600	4.0250	3.7200	3.930	+4.800%	433,969	+192.366%
2020-10-20	3.7000	3.7850	3.6500	3.750	+2.599%	484,627	+206.400%
2020-10-19	3.6900	3.8700	3.6200	3.655	+1.811%	475,648	+214.364%
2020-10-16	3.6900	3.7100	3.5900	3.590	-2.710%	209,308	+220.056%
2020-10-15	3.6800	3.7000	3.5833	3.690	-0.806%	172,141	+211.382%
2020-10-14	3.7900	3.8100	3.6500	3.720	-2.362%	218,958	+208.871%
2020-10-13	3.8000	3.8200	3.6400	3.810	-1.039%	246,840	+201.575%
2020-10-12	3.8500	3.8800	3.7700	3.850	0.000%	273,254	+198.442%
2020-10-09	3.8600	3.9000	3.8300	3.850	+0.522%	179,880	+198.442%
2020-10-08	3.8200	3.8900	3.7600	3.830	+2.133%	214,365	+200.000%
2020-10-07	3.7300	3.7950	3.7100	3.750	+1.902%	341,840	+206.400%
2020-10-06	3.7500	3.8600	3.6800	3.680	-0.809%	287,782	+212.228%
2020-10-05	3.6000	3.7300	3.5600	3.710	+3.343%	329,398	+209.704%
2020-10-02	3.5100	3.6500	3.4800	3.590	0.000%	414,818	+220.056%
2020-10-01	3.4000	3.6000	3.3800	3.590	+5.588%	338,371	+220.056%
2020-09-30	3.5400	3.6266	3.3900	3.400	-3.955%	502,856	+237.941%
2020-09-29	3.5500	3.5602	3.4050	3.540	-0.282%	348,547	+224.576%
2020-09-28	3.4600	3.6000	3.4600	3.550	+3.801%	204,957	+223.662%
2020-09-25	3.4400	3.5400	3.3448	3.420	-1.724%	234,250	+235.965%
2020-09-24	3.4400	3.5600	3.3200	3.480	+1.163%	397,094	+230.172%
2020-09-23	3.5900	3.5900	3.4300	3.440	-3.641%	416,646	+234.012%
2020-09-22	3.6300	3.6600	3.5400	3.570	-1.108%	268,119	+221.849%
2020-09-21	3.7000	3.7700	3.5450	3.610	-5.249%	522,032	+218.283%
2020-09-18	3.8000	3.9300	3.6800	3.810	+1.330%	818,045	+201.575%
2020-09-17	3.6500	3.7700	3.6400	3.760	+2.732%	365,264	+205.585%
2020-09-16	3.6800	3.7300	3.6500	3.660	-0.543%	230,116	+213.934%
2020-09-15	3.6700	3.7300	3.6400	3.680	+0.546%	339,687	+212.228%
2020-09-14	3.7000	3.7400	3.6500	3.660	-0.543%	400,265	+213.934%
2020-09-11	3.8500	3.8700	3.6800	3.680	-4.416%	514,267	+212.228%
2020-09-10	3.9000	3.9700	3.8400	3.850	-0.517%	335,199	+198.442%
2020-09-09	3.9500	3.9500	3.7950	3.870	+0.519%	365,074	+196.899%
2020-09-08	3.7600	3.9500	3.6700	3.850	-0.259%	362,386	+198.442%
2020-09-04	3.9000	3.9500	3.7050	3.860	-1.531%	374,190	+197.668%
2020-09-03	4.0800	4.1400	3.9000	3.920	-5.085%	299,074	+193.112%
2020-09-02	4.1000	4.1454	3.9900	4.130	+0.732%	350,437	+178.208%
2020-09-01	3.9900	4.1150	3.9600	4.100	+2.244%	355,973	+180.244%
2020-08-31	4.1200	4.1500	4.0100	4.010	-3.373%	265,455	+186.534%
2020-08-28	4.0100	4.1600	3.9800	4.150	+3.234%	326,970	+176.867%
2020-08-27	4.0300	4.0700	3.9300	4.020	-0.248%	666,932	+185.821%
2020-08-26	4.0200	4.0400	3.9600	4.030	0.000%	418,817	+185.112%
2020-08-25	4.1000	4.1100	3.8800	4.030	-0.983%	546,253	+185.112%
2020-08-24	4.1200	4.1368	3.9900	4.070	0.000%	393,466	+182.310%
2020-08-21	4.0900	4.1000	3.9700	4.070	-0.973%	442,254	+182.310%
2020-08-20	4.0600	4.1700	4.0000	4.110	-0.243%	295,214	+179.562%
2020-08-19	4.0700	4.2300	4.0450	4.120	+1.478%	321,568	+178.883%
2020-08-18	4.1600	4.1600	4.0500	4.060	-2.638%	444,069	+183.005%
2020-08-17	4.3600	4.3800	4.1500	4.170	-4.358%	350,453	+175.540%
2020-08-14	4.2800	4.3600	4.2500	4.360	+0.693%	234,918	+163.532%
2020-08-13	4.1700	4.3600	4.1346	4.330	+3.589%	345,789	+165.358%
2020-08-12	4.3700	4.4538	4.1500	4.180	-3.464%	794,935	+174.880%
2020-08-11	4.4700	4.6600	4.2900	4.330	-1.367%	734,368	+165.358%
2020-08-10	4.1800	4.4600	4.1800	4.390	+5.783%	614,907	+161.731%
2020-08-07	4.0000	4.1950	4.0000	4.150	+3.491%	434,900	+176.867%
2020-08-06	4.1600	4.1700	3.9100	4.010	-4.067%	548,930	+186.534%
2020-08-05	4.1700	4.2675	4.0500	4.180	+0.723%	499,220	+174.880%
2020-08-04	4.0900	4.2200	4.0800	4.150	+1.220%	547,697	+176.867%
2020-08-03	4.1500	4.2200	4.0850	4.100	-2.613%	563,820	+180.244%
2020-07-31	4.4900	4.5750	4.0300	4.210	-7.269%	864,192	+172.922%
2020-07-30	4.0900	4.5900	3.8700	4.540	+14.646%	1,597,760	+153.084%
2020-07-29	4.0500	4.1050	3.9500	3.960	+1.020%	622,840	+190.152%
2020-07-28	3.8400	4.1000	3.8243	3.920	+2.083%	607,824	+193.112%
2020-07-27	3.7700	3.8700	3.6800	3.840	+0.787%	549,369	+199.219%
2020-07-24	3.6100	3.9300	3.6100	3.810	+2.834%	740,594	+201.575%
2020-07-23	3.7500	3.7700	3.6600	3.705	-2.243%	239,263	+210.121%
2020-07-22	3.8200	3.8600	3.7050	3.790	-1.302%	304,581	+203.166%
2020-07-21	3.8300	3.9350	3.7600	3.840	+2.400%	572,662	+199.219%
2020-07-20	3.7700	3.8500	3.7050	3.750	-1.832%	404,458	+206.400%
2020-07-17	3.6714	3.9000	3.6500	3.820	+3.523%	509,359	+200.785%
2020-07-16	3.7100	3.8000	3.6550	3.690	-3.403%	311,659	+211.382%
2020-07-15	3.7000	3.8500	3.7000	3.820	+4.372%	640,229	+200.785%
2020-07-14	3.5700	3.7150	3.5600	3.660	+1.950%	890,201	+213.934%
2020-07-13	3.7200	3.7300	3.5700	3.590	-2.446%	506,030	+220.056%
2020-07-10	3.5600	3.6900	3.5100	3.680	+3.081%	385,873	+212.228%
2020-07-09	3.7400	3.7400	3.5300	3.570	-3.774%	536,592	+221.849%
2020-07-08	3.5700	3.7300	3.5200	3.710	+3.631%	703,505	+209.704%
2020-07-07	3.7400	3.7700	3.5800	3.580	-5.789%	484,174	+220.950%
2020-07-06	3.8800	3.9600	3.7200	3.800	-0.262%	523,784	+202.368%
2020-07-02	3.9100	3.9322	3.6700	3.810	0.000%	576,164	+201.575%
2020-07-01	3.8500	4.0000	3.7300	3.810	-1.039%	450,095	+201.575%
2020-06-30	3.7300	3.8700	3.6401	3.850	+2.394%	488,021	+198.442%
2020-06-29	3.6900	3.8919	3.6500	3.760	+3.014%	506,147	+205.585%
2020-06-26	3.7100	3.7800	3.5350	3.650	-2.926%	2,077,551	+214.795%
2020-06-25	3.6500	3.7800	3.6100	3.760	+1.622%	610,914	+205.585%
2020-06-24	3.8000	3.8749	3.5700	3.700	-3.896%	949,330	+210.541%
2020-06-23	3.9400	3.9400	3.8500	3.850	-0.517%	436,334	+198.442%
2020-06-22	3.8000	3.8900	3.6200	3.870	+0.519%	537,660	+196.899%
2020-06-19	4.0500	4.0800	3.8300	3.850	-3.750%	2,041,051	+198.442%
2020-06-18	3.7500	4.0100	3.6700	4.000	+4.987%	668,532	+187.250%
2020-06-17	4.0000	4.0400	3.8000	3.810	-5.106%	833,850	+201.575%
2020-06-16	4.0000	4.0650	3.8500	4.015	+5.381%	655,227	+186.177%
2020-06-15	3.7300	3.8300	3.4793	3.810	+1.872%	884,622	+201.575%
2020-06-12	3.9000	3.9300	3.6450	3.740	+4.762%	800,541	+207.219%
2020-06-11	3.8200	3.8800	3.5000	3.570	-13.139%	1,302,064	+221.849%
2020-06-10	4.3500	4.3918	4.0400	4.110	-5.517%	1,153,333	+179.562%
2020-06-09	4.3700	4.4300	4.0900	4.350	+0.346%	1,388,051	+164.138%
2020-06-08	4.4700	4.6200	4.2050	4.335	+11.727%	4,000,868	+165.052%
2020-06-05	3.4900	4.1400	3.4500	3.880	+13.120%	2,037,501	+196.134%
2020-06-04	3.2900	3.6000	3.2400	3.430	+3.939%	584,548	+234.985%
2020-06-03	3.1000	3.3200	3.0500	3.300	+8.553%	636,667	+248.182%
2020-06-02	3.0600	3.1800	3.0000	3.040	0.000%	842,366	+277.961%
2020-06-01	2.8700	3.1000	2.8600	3.040	+10.949%	1,089,548	+277.961%
2020-05-29	3.1400	3.1700	2.6750	2.740	-13.565%	1,917,716	+319.343%
2020-05-28	3.3700	3.4100	3.0627	3.170	-3.354%	898,460	+262.461%
2020-05-27	3.1000	3.3100	3.0400	3.280	+8.970%	648,739	+250.305%
2020-05-26	3.0500	3.1300	3.0000	3.010	+2.034%	648,831	+281.728%
2020-05-22	2.9500	2.9600	2.8400	2.950	0.000%	176,819	+289.492%
2020-05-21	2.8400	2.9900	2.8100	2.950	+4.610%	462,214	+289.492%
2020-05-20	2.7800	2.9400	2.7700	2.820	+3.297%	478,566	+307.447%
2020-05-19	2.8000	2.8799	2.7100	2.730	-2.500%	1,046,594	+320.879%
2020-05-18	2.6300	2.8800	2.5900	2.800	+8.527%	1,172,553	+310.357%
2020-05-15	2.5300	2.6000	2.4500	2.580	+1.775%	527,841	+345.349%
2020-05-14	2.4000	2.5400	2.3600	2.535	+2.218%	492,412	+353.254%
2020-05-13	2.6000	2.6100	2.3500	2.480	-5.344%	751,428	+363.306%
2020-05-12	2.7500	2.7500	2.6000	2.620	-3.676%	687,089	+338.550%
2020-05-11	2.6900	2.7500	2.5000	2.720	+1.493%	904,538	+322.426%
2020-05-08	2.5100	2.7100	2.4400	2.680	+9.836%	769,356	+328.731%
2020-05-07	2.4500	2.5000	2.3800	2.440	+0.826%	367,536	+370.902%
2020-05-06	2.5100	2.5551	2.3822	2.420	-3.200%	441,668	+374.793%
2020-05-05	2.5300	2.6000	2.4600	2.500	+0.806%	578,325	+359.600%
2020-05-04	2.3800	2.4900	2.3200	2.480	+1.639%	459,586	+363.306%
2020-05-01	2.5500	2.5800	2.3500	2.440	-7.576%	793,445	+370.902%
2020-04-30	2.7400	2.7500	2.5300	2.640	-5.036%	1,107,550	+335.227%
2020-04-29	2.8100	2.9900	2.7200	2.780	+0.542%	1,155,617	+313.309%
2020-04-28	2.7200	2.7800	2.5700	2.765	+3.558%	1,037,262	+315.552%
2020-04-27	2.6400	2.7288	2.5635	2.670	+2.692%	1,108,816	+330.337%
2020-04-24	2.5200	2.6400	2.4300	2.600	+3.175%	407,245	+341.923%
2020-04-23	2.3400	2.5500	2.3100	2.520	+6.780%	928,513	+355.952%
2020-04-22	2.3800	2.4100	2.3100	2.360	+2.609%	583,518	+386.864%
2020-04-21	2.3900	2.4045	2.2200	2.300	-5.350%	699,521	+399.565%
2020-04-20	2.5300	2.5400	2.3600	2.430	-3.187%	624,492	+372.840%
2020-04-17	2.5200	2.6000	2.4100	2.510	+5.021%	457,464	+357.769%
2020-04-16	2.4700	2.6001	2.3600	2.390	-0.830%	636,901	+380.753%
2020-04-15	2.6400	2.6500	2.3700	2.410	-9.398%	652,316	+376.763%
2020-04-14	2.8300	3.0900	2.6200	2.660	-0.746%	1,247,434	+331.955%
2020-04-13	3.0000	3.0900	2.6000	2.680	-4.965%	970,546	+328.731%
2020-04-09	2.8066	2.8800	2.6700	2.820	+12.800%	1,246,743	+307.447%
2020-04-08	2.1800	2.6000	2.1200	2.500	+19.617%	1,001,447	+359.600%
2020-04-07	2.2000	2.3300	2.0400	2.090	-0.476%	760,883	+449.761%
2020-04-06	1.9900	2.2900	1.9500	2.100	+10.526%	598,850	+447.143%
2020-04-03	1.9000	2.0900	1.8100	1.900	-2.062%	783,185	+504.737%
2020-04-02	2.0200	2.1400	1.8600	1.940	-5.366%	606,500	+492.268%
2020-04-01	2.3200	2.3200	2.0000	2.050	-15.984%	1,103,821	+460.488%
2020-03-31	2.1100	2.6000	2.1000	2.440	+14.554%	1,287,156	+370.902%
2020-03-30	2.4300	2.4300	1.9900	2.130	-4.911%	846,205	+439.437%
2020-03-27	2.0100	2.2700	1.8656	2.240	+7.177%	981,157	+412.946%
2020-03-26	1.4300	2.1300	1.4300	2.090	+49.286%	1,674,854	+449.761%
2020-03-25	1.3100	1.5599	1.2999	1.400	+5.263%	4,348,647	+720.714%
2020-03-24	1.3600	1.3700	1.2400	1.330	+3.906%	1,668,659	+763.910%
2020-03-23	1.3500	1.3900	1.2650	1.280	-1.538%	702,987	+797.656%
2020-03-20	1.3100	1.4400	1.2600	1.300	-0.763%	1,327,999	+783.846%
2020-03-19	1.2600	1.4700	1.2550	1.310	+1.550%	864,084	+777.099%
2020-03-18	1.4100	1.5100	1.2800	1.290	-14.000%	1,220,392	+790.698%
2020-03-17	1.4700	1.6800	1.3658	1.500	+4.167%	1,370,845	+666.000%
2020-03-16	1.5000	1.8050	1.4200	1.440	-28.000%	666,297	+697.917%

document.getElementById("knZGp2").onerror = function(){this.style.display='none';}; .dark-mode .DHqvmJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DHqvmJ{ color: #333333; background-color: white; border: 2px solid #333333; }ORBCORBCOMM, Inc.stock NASDAQ

ORBC
ORBCOMM, Inc.
stock NASDAQ