Dark

ORBK
Orbotech Ltd
stock NASDAQ

Inactive

Feb 19, 2019

65.77USD+4.530%(+2.85)15,573,162

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-02-19	65.9300	66.3500	65.5800	65.7700	+4.530%	15,573,162	0.000%
2019-02-15	63.1600	63.2300	62.6500	62.9200	+0.415%	248,785	+4.530%
2019-02-14	62.4400	63.0000	62.3800	62.6600	+0.112%	470,038	+4.963%
2019-02-13	62.5300	63.0100	62.4500	62.5900	+0.240%	179,002	+5.081%
2019-02-12	62.0000	62.5700	62.0000	62.4400	+0.954%	160,647	+5.333%
2019-02-11	61.9800	61.9800	61.4300	61.8500	-0.032%	170,778	+6.338%
2019-02-08	61.2800	61.9300	61.2000	61.8700	+0.683%	250,637	+6.304%
2019-02-07	62.5100	62.5100	61.1700	61.4500	-2.134%	575,256	+7.030%
2019-02-06	62.2800	63.2300	62.2800	62.7900	+0.416%	702,952	+4.746%
2019-02-05	62.6300	62.8800	62.2300	62.5300	+0.224%	213,263	+5.182%
2019-02-04	62.8700	62.8700	62.0000	62.3900	-0.605%	355,129	+5.418%
2019-02-01	61.4000	62.8100	61.2500	62.7700	+2.348%	1,014,724	+4.779%
2019-01-31	61.5500	62.1800	61.1300	61.3300	-0.374%	621,747	+7.240%
2019-01-30	60.4300	61.6800	60.1200	61.5600	+2.995%	732,818	+6.839%
2019-01-29	60.5600	60.5600	59.5900	59.7700	-0.928%	804,062	+10.038%
2019-01-28	59.9200	60.6200	59.2248	60.3300	-0.132%	591,933	+9.017%
2019-01-25	59.7700	60.5100	59.7700	60.4100	+1.581%	370,940	+8.873%
2019-01-24	57.5100	59.6600	57.5100	59.4700	+3.823%	415,586	+10.594%
2019-01-23	57.5000	57.8850	56.8900	57.2800	-0.504%	693,441	+14.822%
2019-01-22	57.9400	58.0000	57.1600	57.5700	-1.455%	504,251	+14.244%
2019-01-18	58.2100	58.7400	58.1200	58.4200	+0.568%	549,603	+12.581%
2019-01-17	57.4100	58.2500	56.7300	58.0900	+0.711%	1,511,452	+13.221%
2019-01-16	57.9000	58.2500	57.3200	57.6800	-0.311%	353,646	+14.026%
2019-01-15	58.2000	58.2000	57.5900	57.8600	+0.104%	439,538	+13.671%
2019-01-14	58.0400	58.0400	57.5150	57.8000	-0.943%	584,129	+13.789%
2019-01-11	57.8200	58.3750	57.6100	58.3500	+0.413%	139,143	+12.716%
2019-01-10	57.4500	58.1200	57.2500	58.1100	+0.728%	354,990	+13.182%
2019-01-09	57.1800	58.0000	55.5200	57.6900	+0.998%	443,804	+14.006%
2019-01-08	57.3200	57.5000	56.5400	57.1200	-0.035%	397,590	+15.144%
2019-01-07	56.2000	57.2700	55.9400	57.1400	+1.294%	191,130	+15.103%
2019-01-04	55.3400	56.7700	54.7000	56.4100	+2.825%	372,953	+16.593%
2019-01-03	55.6100	55.9000	54.5900	54.8600	-2.471%	407,734	+19.887%
2019-01-02	56.0000	57.2500	55.4500	56.2500	-0.513%	368,080	+16.924%
2018-12-31	55.8800	56.8000	55.6800	56.5400	+1.362%	289,471	+16.325%
2018-12-28	55.1400	56.0500	54.3700	55.7800	+1.825%	450,912	+17.910%
2018-12-27	52.5300	54.7800	52.4400	54.7800	+3.417%	457,567	+20.062%
2018-12-26	51.9100	53.0850	51.4300	52.9700	+2.278%	188,260	+24.165%
2018-12-24	53.7300	54.2400	50.7100	51.7900	-5.320%	558,886	+26.994%
2018-12-21	55.3700	55.5700	54.4450	54.7000	-0.292%	410,156	+20.238%
2018-12-20	55.6400	56.2500	54.0100	54.8600	-2.001%	667,302	+19.887%
2018-12-19	57.3500	58.0200	55.5800	55.9800	-2.389%	702,928	+17.488%
2018-12-18	57.5200	58.5500	57.2800	57.3500	-0.261%	1,032,142	+14.682%
2018-12-17	58.0000	58.4800	57.3497	57.5000	-1.169%	724,325	+14.383%
2018-12-14	58.2100	58.7500	58.0300	58.1800	-0.818%	559,027	+13.046%
2018-12-13	58.8300	59.1900	58.2800	58.6600	-0.255%	762,909	+12.121%
2018-12-12	58.4500	59.3100	58.2400	58.8100	+1.118%	631,366	+11.835%
2018-12-11	58.3800	59.2210	58.0100	58.1600	+0.518%	683,218	+13.085%
2018-12-10	57.5600	58.2700	57.0500	57.8600	-0.430%	342,599	+13.671%
2018-12-07	58.9800	59.0800	57.9600	58.1100	-1.907%	231,846	+13.182%
2018-12-06	58.3200	59.2400	57.1400	59.2400	-0.152%	1,010,825	+11.023%
2018-12-04	59.6500	60.0700	58.5800	59.3300	-1.429%	1,325,969	+10.855%
2018-12-03	59.4100	61.0000	59.4100	60.1900	+3.740%	1,235,876	+9.271%
2018-11-30	57.4200	58.0400	56.6300	58.0200	+0.729%	573,008	+13.357%
2018-11-29	57.6000	57.9000	57.1900	57.6000	+0.087%	322,503	+14.184%
2018-11-28	56.9000	57.6700	56.5200	57.5500	+1.589%	552,929	+14.283%
2018-11-27	55.5000	56.8200	55.5000	56.6500	+1.396%	471,984	+16.099%
2018-11-26	55.5100	56.0000	55.4000	55.8700	+1.656%	583,174	+17.720%
2018-11-23	54.0600	55.7700	53.8050	54.9600	+3.483%	742,213	+19.669%
2018-11-21	54.0300	54.2700	52.5900	53.1100	-1.117%	376,537	+23.837%
2018-11-20	53.0200	54.0500	52.6400	53.7100	+0.168%	427,175	+22.454%
2018-11-19	54.3700	54.5900	53.5000	53.6200	-1.524%	173,523	+22.659%
2018-11-16	53.0000	54.6800	52.9900	54.4500	+1.246%	181,751	+20.790%
2018-11-15	52.7000	54.7200	52.1600	53.7800	+1.472%	181,162	+22.295%
2018-11-14	53.8000	54.7000	52.8800	53.0000	-0.805%	222,002	+24.094%
2018-11-13	53.3200	54.2000	52.9900	53.4300	+0.489%	327,825	+23.096%
2018-11-12	54.2400	54.2400	52.7600	53.1700	-2.797%	284,367	+23.698%
2018-11-09	54.1300	54.9500	53.7200	54.7000	-1.192%	376,809	+20.238%
2018-11-08	55.0600	55.4100	54.3650	55.3600	+0.527%	217,227	+18.804%
2018-11-07	53.8500	55.3400	52.9900	55.0700	+1.868%	410,756	+19.430%
2018-11-06	53.5600	54.2100	53.4000	54.0600	+1.236%	303,819	+21.661%
2018-11-05	55.3600	55.3600	52.7700	53.4000	-3.436%	663,686	+23.165%
2018-11-02	57.0000	57.2200	55.1100	55.3000	-2.726%	367,200	+18.933%
2018-11-01	55.8600	57.0400	55.1000	56.8500	+1.627%	634,828	+15.690%
2018-10-31	55.4400	56.3200	54.7300	55.9400	+1.709%	715,840	+17.572%
2018-10-30	52.5400	55.1800	52.5400	55.0000	+5.002%	1,085,326	+19.582%
2018-10-29	53.3300	53.3300	51.8000	52.3800	-0.777%	436,469	+25.563%
2018-10-26	52.8300	53.2500	52.1400	52.7900	-1.346%	260,704	+24.588%
2018-10-25	52.8200	53.6600	52.7000	53.5100	+1.769%	340,597	+22.912%
2018-10-24	54.0200	54.0400	52.4700	52.5800	-2.971%	180,163	+25.086%
2018-10-23	53.3500	54.2900	52.7927	54.1900	+0.203%	329,018	+21.369%
2018-10-22	54.2000	54.7500	53.2700	54.0800	-0.258%	276,402	+21.616%
2018-10-19	55.0000	55.0300	54.1700	54.2200	-0.841%	195,128	+21.302%
2018-10-18	55.5600	55.9500	54.6300	54.6800	-1.902%	202,296	+20.282%
2018-10-17	56.4000	56.4000	55.5500	55.7400	-0.642%	127,908	+17.994%
2018-10-16	56.0200	56.5000	55.4400	56.1000	+1.118%	350,413	+17.237%
2018-10-15	55.4500	55.5200	54.6200	55.4800	+0.036%	156,727	+18.547%
2018-10-12	56.1800	56.5300	55.0100	55.4600	+0.217%	368,088	+18.590%
2018-10-11	55.3900	56.5400	54.8900	55.3400	-0.913%	335,167	+18.847%
2018-10-10	57.4500	57.4500	55.6507	55.8500	-2.920%	978,467	+17.762%
2018-10-09	58.5000	59.2200	56.8400	57.5300	-2.060%	891,658	+14.323%
2018-10-08	58.8800	59.2000	58.4500	58.7400	-0.693%	255,800	+11.968%
2018-10-05	59.6300	59.8650	58.6000	59.1500	-0.921%	181,479	+11.192%
2018-10-04	59.6500	59.7600	58.7500	59.7000	-0.334%	146,941	+10.168%
2018-10-03	59.7000	60.3500	59.3100	59.9000	+0.419%	173,170	+9.800%
2018-10-02	58.9900	60.0000	58.9900	59.6500	+0.862%	401,745	+10.260%
2018-10-01	59.4400	59.9200	59.0000	59.1400	-0.505%	361,558	+11.211%
2018-09-28	59.2400	59.9850	58.7900	59.4400	+0.118%	529,874	+10.649%
2018-09-27	59.2900	59.7350	59.0100	59.3700	-0.067%	345,767	+10.780%
2018-09-26	60.3000	60.6100	59.3200	59.4100	-1.492%	262,290	+10.705%
2018-09-25	60.8000	61.0200	60.2700	60.3100	-0.904%	106,658	+9.053%
2018-09-24	60.8600	61.0300	60.6400	60.8600	-0.311%	56,219	+8.068%
2018-09-21	61.2900	61.5400	60.8400	61.0500	+0.016%	130,140	+7.731%
2018-09-20	60.9200	61.1300	60.5300	61.0400	+0.643%	113,427	+7.749%
2018-09-19	60.6000	61.0500	60.3800	60.6500	-0.165%	156,903	+8.442%
2018-09-18	61.0000	61.2700	60.4900	60.7500	-0.377%	137,262	+8.263%
2018-09-17	61.0400	61.6000	60.7700	60.9800	-0.278%	172,148	+7.855%
2018-09-14	61.0800	61.3095	60.8800	61.1500	+0.328%	84,065	+7.555%
2018-09-13	60.8700	61.2800	60.4100	60.9500	+0.927%	279,653	+7.908%
2018-09-12	60.8000	60.8300	60.1900	60.3900	-1.211%	370,301	+8.909%
2018-09-11	60.7000	61.5000	60.7000	61.1300	+0.098%	286,819	+7.590%
2018-09-10	61.3200	61.4500	60.7601	61.0700	+0.033%	324,534	+7.696%
2018-09-07	61.7500	62.0800	60.9500	61.0500	-1.118%	348,189	+7.731%
2018-09-06	64.1300	64.1300	61.5500	61.7400	-3.576%	629,610	+6.527%
2018-09-05	64.3000	64.4700	63.6600	64.0300	-0.342%	375,563	+2.717%
2018-09-04	63.8500	64.4232	63.6700	64.2500	+0.422%	414,912	+2.366%
2018-08-31	63.6200	64.2700	62.5900	63.9800	+0.157%	384,918	+2.798%
2018-08-30	64.0700	64.4047	63.3300	63.8800	-0.467%	423,823	+2.959%
2018-08-29	64.2500	64.4100	63.4500	64.1800	-0.727%	447,457	+2.477%
2018-08-28	64.7800	64.8850	64.2500	64.6500	0.000%	99,594	+1.732%
2018-08-27	64.3300	65.0800	64.3300	64.6500	+0.513%	570,160	+1.732%
2018-08-24	64.2000	64.5000	64.0900	64.3200	+0.453%	226,365	+2.254%
2018-08-23	63.8800	64.5000	63.8800	64.0300	-0.016%	87,660	+2.717%
2018-08-22	64.1300	64.3600	63.7000	64.0400	+0.031%	158,178	+2.701%
2018-08-21	63.5900	64.1300	63.5100	64.0200	+0.660%	106,170	+2.734%
2018-08-20	64.1100	64.1100	63.3100	63.6000	-0.609%	115,863	+3.412%
2018-08-17	63.3400	64.0900	62.9300	63.9900	+0.204%	248,937	+2.782%
2018-08-16	63.9000	64.4000	63.6700	63.8600	-0.016%	541,024	+2.991%
2018-08-15	64.0200	64.0200	63.3150	63.8700	-0.638%	110,857	+2.975%
2018-08-14	64.0900	64.8500	64.0900	64.2800	+0.265%	130,686	+2.318%
2018-08-13	63.2800	64.2800	63.2500	64.1100	+1.264%	161,938	+2.589%
2018-08-10	63.6700	63.8850	63.1900	63.3100	-1.186%	140,902	+3.886%
2018-08-09	64.7000	64.7000	64.0300	64.0700	-0.974%	128,499	+2.653%
2018-08-08	64.2700	65.1067	64.0050	64.7000	+0.201%	215,583	+1.654%
2018-08-07	64.6500	64.8600	64.1600	64.5700	-0.139%	137,894	+1.858%
2018-08-06	65.0500	65.2565	64.2000	64.6600	-0.523%	242,274	+1.717%
2018-08-03	64.6400	65.0150	64.1800	65.0000	+0.572%	98,561	+1.185%
2018-08-02	64.0700	64.9200	64.0100	64.6300	+0.874%	172,103	+1.764%
2018-08-01	64.5400	65.3900	64.0500	64.0700	-0.265%	417,061	+2.653%
2018-07-31	61.9200	65.5000	61.9200	64.2400	+4.608%	703,664	+2.382%
2018-07-30	61.3700	61.6400	61.0100	61.4100	-0.308%	203,699	+7.100%
2018-07-27	61.3600	62.0500	61.2000	61.6000	+0.851%	125,629	+6.769%
2018-07-26	60.7700	61.4000	60.6000	61.0800	+0.213%	783,660	+7.678%
2018-07-25	60.8700	61.0000	60.0850	60.9500	+0.115%	273,828	+7.908%
2018-07-24	61.5100	62.3200	60.7100	60.8800	-0.944%	242,486	+8.032%
2018-07-23	61.5200	61.6000	60.6700	61.4600	-0.534%	331,350	+7.013%
2018-07-20	62.5300	62.6000	61.7800	61.7900	-1.168%	198,858	+6.441%
2018-07-19	62.9200	63.0000	62.0400	62.5200	-0.652%	332,128	+5.198%
2018-07-18	61.8400	63.0800	61.8400	62.9300	+1.566%	494,857	+4.513%
2018-07-17	61.4700	62.1800	61.2900	61.9600	+0.503%	401,905	+6.149%
2018-07-16	61.9600	62.0000	61.5900	61.6500	-0.773%	288,669	+6.683%
2018-07-13	62.1200	62.3000	61.9499	62.1300	-0.161%	122,284	+5.859%
2018-07-12	62.1300	62.4700	61.2627	62.2300	+0.631%	146,357	+5.689%
2018-07-11	62.3900	62.4700	61.5800	61.8400	-1.387%	253,369	+6.355%
2018-07-10	62.6000	63.0200	62.6000	62.7100	+0.048%	176,784	+4.880%
2018-07-09	63.0000	63.1300	62.2200	62.6800	-0.032%	234,382	+4.930%
2018-07-06	62.1000	62.7500	61.8300	62.7000	+1.162%	295,937	+4.896%
2018-07-05	61.8200	62.3400	61.5500	61.9800	+0.438%	330,958	+6.115%
2018-07-03	62.4800	62.4800	61.6600	61.7100	-1.201%	282,480	+6.579%
2018-07-02	61.4200	62.5200	61.1200	62.4600	+1.068%	385,675	+5.299%
2018-06-29	61.8000	62.4400	61.8000	61.8000	+0.130%	378,312	+6.424%
2018-06-28	60.8400	61.7900	60.8400	61.7200	+1.781%	639,066	+6.562%
2018-06-27	61.8200	62.0200	60.6200	60.6400	-1.750%	181,553	+8.460%
2018-06-26	61.5000	62.1000	61.2700	61.7200	+0.016%	232,126	+6.562%
2018-06-25	62.3600	62.3600	61.0600	61.7100	-1.374%	314,151	+6.579%
2018-06-22	63.1400	63.1400	61.9527	62.5700	-0.856%	243,039	+5.114%
2018-06-21	62.7800	63.2500	62.6400	63.1100	+0.430%	546,431	+4.215%
2018-06-20	63.2000	63.7100	62.4200	62.8400	-0.032%	453,875	+4.663%
2018-06-19	63.0000	63.1900	62.4500	62.8600	-1.055%	607,139	+4.629%
2018-06-18	63.8000	64.1600	62.9200	63.5300	-0.858%	709,049	+3.526%
2018-06-15	64.3100	64.3200	63.9100	64.0800	-0.590%	759,030	+2.637%
2018-06-14	64.5900	64.8300	64.1600	64.4600	+0.218%	434,846	+2.032%
2018-06-13	64.6000	65.0300	64.1900	64.3200	-0.387%	323,622	+2.254%
2018-06-12	64.2000	64.6000	63.9600	64.5700	+0.576%	431,293	+1.858%
2018-06-11	65.0000	65.0500	64.1600	64.2000	-1.216%	676,043	+2.445%
2018-06-08	65.0900	65.1900	64.5900	64.9900	-0.398%	393,540	+1.200%
2018-06-07	65.2800	65.5600	64.9900	65.2500	-0.290%	1,726,904	+0.797%
2018-06-06	65.4600	65.5700	65.1300	65.4400	+0.061%	467,149	+0.504%
2018-06-05	64.6800	65.6300	64.6800	65.4000	+0.988%	505,179	+0.566%
2018-06-04	64.1500	64.7900	64.1100	64.7600	+0.762%	342,654	+1.560%
2018-06-01	64.2900	64.9000	64.0392	64.2700	+0.359%	542,176	+2.334%
2018-05-31	63.7300	64.2700	63.7000	64.0400	+0.313%	442,177	+2.701%
2018-05-30	63.9700	64.5700	63.7900	63.8400	-0.172%	520,932	+3.023%
2018-05-29	63.3000	64.4200	63.2000	63.9500	-0.265%	554,691	+2.846%
2018-05-25	63.3100	64.1500	61.9000	64.1200	+1.072%	505,364	+2.573%
2018-05-24	63.3100	63.6600	62.6200	63.4400	-0.079%	355,611	+3.673%
2018-05-23	63.7600	63.9800	63.3000	63.4900	-0.657%	623,808	+3.591%
2018-05-22	63.2200	64.2700	63.2200	63.9100	+1.300%	547,950	+2.910%
2018-05-21	62.1000	63.1500	62.1000	63.0900	+1.545%	626,017	+4.248%
2018-05-18	63.0000	63.0000	61.7300	62.1300	-1.693%	581,003	+5.859%
2018-05-17	62.9000	63.8200	62.7500	63.2000	+0.493%	413,543	+4.066%
2018-05-16	62.6500	63.0400	62.4100	62.8900	+0.287%	475,025	+4.579%
2018-05-15	61.9500	63.0600	61.9500	62.7100	+0.610%	543,794	+4.880%
2018-05-14	61.0500	63.4600	61.0500	62.3300	+2.214%	373,349	+5.519%
2018-05-11	61.0100	61.1966	60.5500	60.9800	+0.016%	251,953	+7.855%
2018-05-10	60.9000	61.1900	60.3700	60.9700	+0.445%	189,045	+7.873%
2018-05-09	59.9700	60.8100	59.6900	60.7000	+1.352%	441,015	+8.353%
2018-05-08	60.0100	60.9000	59.8500	59.8900	-0.663%	507,750	+9.818%
2018-05-07	59.8300	60.5300	59.6400	60.2900	+0.988%	398,592	+9.089%
2018-05-04	58.9000	60.0300	58.5400	59.7000	+1.238%	372,073	+10.168%
2018-05-03	58.5900	59.2100	58.2200	58.9700	+0.357%	300,216	+11.531%
2018-05-02	58.5300	59.0850	57.5100	58.7600	+0.256%	518,566	+11.930%
2018-05-01	58.1600	59.2150	57.5000	58.6100	+0.325%	314,842	+12.216%
2018-04-30	57.8300	58.9600	57.1300	58.4200	+1.073%	398,864	+12.581%
2018-04-27	57.6400	58.2300	57.2820	57.8000	+0.522%	340,156	+13.789%
2018-04-26	56.9500	57.7900	56.9500	57.5000	+1.393%	231,174	+14.383%
2018-04-25	56.8600	57.4350	56.4500	56.7100	-0.404%	727,235	+15.976%
2018-04-24	58.0200	58.7100	56.4800	56.9400	-1.811%	751,911	+15.508%
2018-04-23	57.9800	59.0000	57.8500	57.9900	+0.069%	456,904	+13.416%
2018-04-20	58.6100	59.2300	57.7200	57.9500	-0.838%	434,325	+13.494%
2018-04-19	59.9400	60.0500	58.3100	58.4400	-2.746%	287,091	+12.543%
2018-04-18	61.2400	61.2400	59.5900	60.0900	-1.589%	597,291	+9.452%
2018-04-17	61.0900	61.2550	60.4700	61.0600	+0.362%	712,579	+7.714%
2018-04-16	61.5500	61.9400	60.7000	60.8400	-1.073%	410,369	+8.103%
2018-04-13	61.7500	61.9140	61.3344	61.5000	-0.033%	346,525	+6.943%
2018-04-12	61.8400	62.1250	61.4500	61.5200	-0.049%	645,132	+6.908%
2018-04-11	61.7300	62.1000	61.3000	61.5500	-0.565%	210,613	+6.856%
2018-04-10	61.1100	62.1800	60.8000	61.9000	+2.162%	360,958	+6.252%
2018-04-09	61.2900	61.6400	60.4700	60.5900	-0.672%	242,118	+8.549%
2018-04-06	61.7000	62.3500	60.6100	61.0000	-1.549%	302,114	+7.820%
2018-04-05	62.2000	62.5700	61.7000	61.9600	-0.048%	308,697	+6.149%
2018-04-04	60.5000	62.2100	60.3100	61.9900	+0.535%	488,379	+6.098%
2018-04-03	61.3200	61.8400	60.8650	61.6600	+0.752%	754,219	+6.666%
2018-04-02	61.9400	62.0800	60.7700	61.2000	-1.576%	509,580	+7.467%
2018-03-29	61.5600	62.8200	61.3100	62.1800	+1.518%	460,001	+5.774%
2018-03-28	61.7900	62.1900	61.2200	61.2500	-1.369%	949,246	+7.380%
2018-03-27	63.8300	63.9200	61.8000	62.1000	-2.282%	693,552	+5.910%
2018-03-26	62.6800	64.0000	62.4400	63.5500	+2.286%	1,425,467	+3.493%
2018-03-23	62.9800	63.5300	62.1150	62.1300	-1.271%	1,202,431	+5.859%
2018-03-22	64.2500	64.2600	61.7600	62.9300	-2.464%	1,857,051	+4.513%
2018-03-21	64.7900	65.3000	64.3700	64.5200	-0.540%	1,856,705	+1.937%
2018-03-20	63.4800	65.2200	63.4500	64.8700	+1.375%	3,185,712	+1.387%
2018-03-19	65.6500	65.7489	62.2700	63.9900	+6.828%	5,987,922	+2.782%
2018-03-16	59.3800	60.0100	59.0300	59.9000	+1.165%	340,186	+9.800%
2018-03-15	58.9900	59.4700	58.7900	59.2100	+0.051%	276,734	+11.079%
2018-03-14	59.5300	60.0100	58.7650	59.1800	-0.387%	145,330	+11.136%
2018-03-13	59.0400	60.4200	59.0400	59.4100	+0.729%	373,555	+10.705%
2018-03-12	58.9900	59.1100	58.2300	58.9800	-0.102%	428,710	+11.512%
2018-03-09	59.3700	59.9000	58.1200	59.0400	+0.357%	458,096	+11.399%
2018-03-08	59.5800	60.1800	57.6466	58.8300	+4.587%	1,216,817	+11.797%
2018-03-07	55.3500	56.4000	55.1800	56.2500	+0.969%	201,044	+16.924%
2018-03-06	55.2600	55.8700	54.7626	55.7100	+1.070%	279,618	+18.058%
2018-03-05	55.8200	55.8200	53.8550	55.1200	-1.148%	427,769	+19.321%
2018-03-02	54.0000	55.8500	53.2700	55.7600	+2.087%	300,227	+17.952%
2018-03-01	54.9600	55.4200	53.8600	54.6200	-0.619%	296,034	+20.414%
2018-02-28	54.8400	55.6499	54.0800	54.9600	+0.384%	253,034	+19.669%
2018-02-27	54.4600	55.1000	53.9100	54.7500	-0.018%	392,772	+20.128%
2018-02-26	54.5200	54.8900	53.8100	54.7600	+1.239%	266,282	+20.106%
2018-02-23	54.0600	54.2250	53.2600	54.0900	+0.877%	356,327	+21.594%
2018-02-22	54.9800	54.9800	53.1300	53.6200	-1.579%	328,244	+22.659%
2018-02-21	54.3300	55.5800	53.9500	54.4800	+0.777%	343,955	+20.723%
2018-02-20	52.5000	54.7100	52.3000	54.0600	+1.179%	496,576	+21.661%
2018-02-16	52.9300	54.1000	52.3010	53.4300	+0.945%	371,599	+23.096%
2018-02-15	51.0200	53.0700	50.8600	52.9300	+3.662%	530,501	+24.258%
2018-02-14	50.2200	51.3300	48.5100	51.0600	+7.201%	1,007,684	+28.809%
2018-02-13	48.3600	48.8400	47.5150	47.6300	-1.895%	386,009	+38.085%
2018-02-12	47.2600	48.7800	47.0550	48.5500	+4.950%	549,035	+35.469%
2018-02-09	46.9900	47.6600	44.1400	46.2600	-0.452%	1,033,416	+42.175%
2018-02-08	49.6600	49.6600	46.3700	46.4700	-6.140%	1,284,965	+41.532%
2018-02-07	50.6400	50.7900	49.3910	49.5100	-2.807%	416,610	+32.842%
2018-02-06	48.5000	51.2100	47.0000	50.9400	+1.575%	704,993	+29.113%
2018-02-05	52.1700	52.3900	50.1250	50.1500	-5.198%	438,239	+31.147%
2018-02-02	53.1700	53.6600	52.6700	52.9000	-1.563%	476,035	+24.329%
2018-02-01	52.9800	53.9700	52.6000	53.7400	+0.901%	391,577	+22.386%
2018-01-31	52.4300	53.4400	52.2500	53.2600	+2.128%	487,095	+23.489%
2018-01-30	51.3800	52.7854	51.0000	52.1500	+0.676%	432,915	+26.117%
2018-01-29	52.1800	52.4100	51.0000	51.8000	-1.305%	254,768	+26.969%
2018-01-26	52.9300	52.9300	51.6700	52.4850	-0.294%	393,084	+25.312%
2018-01-25	53.5800	53.8000	52.2500	52.6400	-1.312%	463,361	+24.943%
2018-01-24	54.7500	54.7500	53.0000	53.3400	-2.575%	307,432	+23.303%
2018-01-23	55.0000	55.5000	54.5700	54.7500	-1.155%	281,740	+20.128%
2018-01-22	56.8800	57.0900	55.0710	55.3900	-1.634%	316,733	+18.740%
2018-01-19	55.8000	56.7700	55.3600	56.3100	+0.860%	427,459	+16.800%
2018-01-18	53.7800	56.1200	53.4000	55.8300	+3.198%	769,722	+17.804%
2018-01-17	52.1400	54.4700	52.1400	54.1000	+5.110%	729,650	+21.571%
2018-01-16	51.5200	51.9600	50.9300	51.4700	+0.744%	227,723	+27.783%
2018-01-12	50.6600	51.2035	50.5000	51.0900	+1.188%	117,382	+28.734%
2018-01-11	49.9200	50.6025	49.3300	50.4900	+1.528%	288,133	+30.263%
2018-01-10	51.3100	51.3700	49.5300	49.7300	-3.287%	266,680	+32.254%
2018-01-09	53.0000	53.0100	51.4000	51.4200	-2.299%	258,470	+27.907%
2018-01-08	52.4400	53.1700	51.4000	52.6300	+1.231%	233,134	+24.967%
2018-01-05	51.7800	52.1300	51.4900	51.9900	+0.991%	145,376	+26.505%
2018-01-04	52.0000	52.3100	50.8000	51.4800	-0.329%	352,102	+27.758%
2018-01-03	51.0400	51.7277	50.8900	51.6500	+1.175%	199,589	+27.338%
2018-01-02	50.4100	51.1600	49.9200	51.0500	+1.612%	214,167	+28.834%
2017-12-29	50.4100	50.6100	50.0000	50.2400	-0.119%	188,527	+30.912%
2017-12-28	50.3100	50.9700	50.2600	50.3000	+0.219%	130,863	+30.755%
2017-12-27	50.1000	50.7100	50.0900	50.1900	+0.140%	309,531	+31.042%
2017-12-26	50.4000	50.8800	50.0000	50.1200	-0.713%	240,558	+31.225%
2017-12-22	50.2300	50.6900	49.8500	50.4800	+0.318%	163,487	+30.289%
2017-12-21	50.9800	51.3400	50.1100	50.3200	-1.295%	232,162	+30.703%
2017-12-20	51.3300	51.7232	50.8900	50.9800	-0.701%	298,260	+29.011%
2017-12-19	51.4100	52.2200	51.0900	51.3400	-0.485%	233,568	+28.107%
2017-12-18	51.2100	51.8600	50.9100	51.5900	+1.515%	175,215	+27.486%
2017-12-15	50.6000	51.2700	50.3200	50.8200	+0.554%	359,260	+29.418%
2017-12-14	50.5500	50.7300	50.1600	50.5400	+0.020%	186,555	+30.135%
2017-12-13	50.4300	50.9100	50.1700	50.5300	+0.457%	197,491	+30.160%
2017-12-12	50.8700	51.1150	50.0400	50.3000	-1.062%	220,424	+30.755%
2017-12-11	50.1300	51.3400	49.8300	50.8400	+1.966%	291,878	+29.367%
2017-12-08	50.6100	51.3850	49.7400	49.8600	-0.717%	263,110	+31.909%
2017-12-07	49.2700	50.2500	49.2700	50.2200	+1.907%	223,623	+30.964%
2017-12-06	49.3000	49.5900	48.6100	49.2800	-0.324%	387,582	+33.462%
2017-12-05	48.9200	50.2700	48.4400	49.4400	+0.877%	762,239	+33.030%
2017-12-04	50.1200	51.1500	48.6600	49.0100	-1.349%	331,903	+34.197%
2017-12-01	50.6600	51.4800	49.0400	49.6800	-1.934%	376,696	+32.387%
2017-11-30	51.6600	52.0000	50.0300	50.6600	-1.421%	421,729	+29.826%
2017-11-29	54.0000	54.8955	50.7500	51.3900	-5.167%	775,132	+27.982%
2017-11-28	54.3500	54.9100	53.8100	54.1900	-0.496%	393,964	+21.369%
2017-11-27	55.8400	56.3000	54.3000	54.4600	-3.234%	454,547	+20.768%
2017-11-24	55.5800	56.3000	55.5800	56.2800	+1.717%	63,604	+16.862%
2017-11-22	55.2600	56.4400	55.0600	55.3300	+0.545%	323,509	+18.869%
2017-11-21	54.2300	55.4700	54.1200	55.0300	+1.738%	341,060	+19.517%
2017-11-20	55.0000	56.1400	53.9200	54.0900	-1.440%	618,432	+21.594%
2017-11-17	54.3800	55.3200	54.2800	54.8800	+0.919%	471,783	+19.843%
2017-11-16	53.8100	54.6400	53.0800	54.3800	+1.797%	291,661	+20.945%
2017-11-15	52.4200	53.8619	51.7658	53.4200	+1.772%	469,244	+23.119%
2017-11-14	53.0200	53.5700	52.4000	52.4900	-1.409%	418,846	+25.300%
2017-11-13	51.7300	53.6071	51.7300	53.2400	+1.992%	464,885	+23.535%
2017-11-10	51.4400	52.3200	51.0400	52.2000	+0.636%	482,069	+25.996%
2017-11-09	51.4400	52.0800	51.0200	51.8700	-1.125%	660,218	+26.798%
2017-11-08	52.6000	52.9500	52.2800	52.4600	-0.266%	605,656	+25.372%
2017-11-07	52.8800	53.9500	52.2500	52.6000	-0.171%	804,500	+25.038%
2017-11-06	48.0800	52.9000	47.1000	52.6900	+8.237%	1,282,104	+24.824%
2017-11-03	49.1800	49.8000	48.6400	48.6800	-0.815%	278,603	+35.107%
2017-11-02	46.8500	49.2300	46.5400	49.0800	+5.617%	762,768	+34.006%
2017-11-01	46.5300	47.6200	46.2000	46.4700	+3.913%	805,823	+41.532%
2017-10-31	44.4800	45.1600	44.1500	44.7200	+1.314%	297,999	+47.071%
2017-10-30	43.3700	44.4980	43.3600	44.1400	+1.123%	312,533	+49.003%
2017-10-27	44.1300	44.4100	43.2700	43.6500	-0.795%	271,358	+50.676%
2017-10-26	44.4100	44.4200	43.7700	44.0000	-0.498%	194,107	+49.477%
2017-10-25	44.5900	44.7700	43.8300	44.2200	-0.718%	161,752	+48.734%
2017-10-24	44.1100	44.9000	44.0000	44.5400	+0.861%	168,583	+47.665%
2017-10-23	44.0000	44.3600	43.6200	44.1600	+0.409%	121,502	+48.936%
2017-10-20	43.9000	44.4500	43.6700	43.9800	+0.710%	198,167	+49.545%
2017-10-19	43.7600	44.1200	43.2500	43.6700	-0.773%	173,702	+50.607%
2017-10-18	43.7100	44.3000	43.3900	44.0100	+0.871%	114,851	+49.443%
2017-10-17	43.8300	43.9700	43.3800	43.6300	+0.069%	134,760	+50.745%
2017-10-16	43.3600	44.1100	43.0900	43.6000	+0.069%	120,490	+50.849%
2017-10-13	43.5300	43.6500	42.7700	43.5700	+0.369%	133,239	+50.952%
2017-10-12	42.9200	43.8700	42.9200	43.4100	+1.047%	182,588	+51.509%
2017-10-11	42.4000	43.2100	42.2750	42.9600	+1.753%	141,979	+53.096%
2017-10-10	42.3500	42.8700	41.7800	42.2200	+0.095%	135,031	+55.779%
2017-10-09	42.3000	42.8300	42.0000	42.1800	-0.495%	173,313	+55.927%
2017-10-06	42.2600	42.6600	41.9600	42.3900	+0.331%	161,083	+55.155%
2017-10-05	42.8700	42.8700	42.0725	42.2500	-1.354%	162,613	+55.669%
2017-10-04	42.7400	42.9000	42.4400	42.8300	+0.047%	111,794	+53.561%
2017-10-03	42.6200	42.8900	42.2300	42.8100	+0.872%	222,064	+53.632%
2017-10-02	42.2200	42.6600	41.7100	42.4400	+0.545%	184,619	+54.972%
2017-09-29	42.1600	42.5000	41.7400	42.2100	+0.404%	173,340	+55.816%
2017-09-28	41.5000	42.1100	40.9520	42.0400	+1.497%	340,747	+56.446%
2017-09-27	40.9300	41.7500	40.4000	41.4200	+2.196%	555,424	+58.788%
2017-09-26	40.7800	41.0640	40.3500	40.5300	+0.025%	264,955	+62.275%
2017-09-25	42.1500	42.4900	40.4000	40.5200	-4.502%	472,598	+62.315%
2017-09-22	41.7800	42.4800	41.7800	42.4300	+1.217%	175,131	+55.008%
2017-09-21	42.0000	42.2900	41.6601	41.9200	-0.522%	304,437	+56.894%
2017-09-20	43.0400	43.1500	42.1400	42.1400	-2.273%	227,456	+56.075%
2017-09-19	43.1000	43.2900	42.5900	43.1200	+0.046%	387,224	+52.528%
2017-09-18	43.0100	43.4500	42.8700	43.1000	+0.349%	423,769	+52.599%
2017-09-15	42.7900	43.0000	42.3770	42.9500	+0.468%	457,777	+53.132%
2017-09-14	42.4000	43.0700	42.2900	42.7500	+0.565%	314,775	+53.848%
2017-09-13	41.4400	42.6100	41.0600	42.5100	+1.383%	298,542	+54.717%
2017-09-12	41.7300	41.9600	41.4000	41.9300	+0.335%	144,152	+56.857%
2017-09-11	41.3500	42.1800	41.3500	41.7900	+1.927%	274,218	+57.382%
2017-09-08	41.5800	42.3300	40.8700	41.0000	-1.773%	385,064	+60.415%
2017-09-07	40.5800	42.1900	40.5100	41.7400	+3.522%	676,046	+57.571%
2017-09-06	40.6700	41.0900	40.1000	40.3200	-0.812%	460,974	+63.120%
2017-09-05	40.0800	40.7700	39.6000	40.6500	+0.994%	473,922	+61.796%
2017-09-01	39.8000	40.2800	39.3800	40.2500	+1.283%	146,243	+63.404%
2017-08-31	39.4900	40.3300	39.3080	39.7400	+1.455%	410,081	+65.501%
2017-08-30	38.3500	39.2000	38.2000	39.1700	+2.058%	278,788	+67.909%
2017-08-29	37.6400	38.4750	37.6400	38.3800	+0.841%	276,684	+71.365%

document.getElementById("yq1d7R").onerror = function(){this.style.display='none';}; .dark-mode .GhLXvn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GhLXvn{ color: #333333; background-color: white; border: 2px solid #333333; }ORBKOrbotech Ltdstock NASDAQ

ORBK
Orbotech Ltd
stock NASDAQ