ORBT(ORBT)
ORBT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $4.01 | $4.16 | $4.00 | $4.05 | 5,951 |
| 7/10/2026 | $4.12 | $4.18 | $4.02 | $4.06 | 9,321 |
| 7/9/2026 | $4.17 | $4.20 | $4.10 | $4.15 | 13,600 |
| 7/8/2026 | $4.16 | $4.26 | $4.16 | $4.18 | 17,000 |
| 7/7/2026 | $4.21 | $4.53 | $4.16 | $4.25 | 6,600 |
| 7/6/2026 | $4.25 | $4.50 | $4.25 | $4.45 | 15,500 |
| 7/2/2026 | $4.58 | $4.58 | $4.20 | $4.30 | 57,400 |
| 7/1/2026 | $4.35 | $5.25 | $4.35 | $4.58 | 25,143 |
| 6/30/2026 | $4.72 | $4.90 | $4.17 | $4.35 | 27,445 |
| 6/29/2026 | $4.57 | $4.72 | $4.43 | $4.71 | 6,000 |
| 6/26/2026 | $4.50 | $4.72 | $4.30 | $4.61 | 7,936 |
| 6/25/2026 | $4.51 | $4.70 | $4.28 | $4.55 | 12,720 |
| 6/24/2026 | $4.50 | $4.92 | $4.50 | $4.63 | 7,614 |
| 6/23/2026 | $4.64 | $4.69 | $4.35 | $4.55 | 4,700 |
| 6/22/2026 | $4.64 | $4.70 | $4.38 | $4.51 | 43,500 |
| 6/18/2026 | $4.98 | $4.98 | $4.53 | $4.80 | 47,714 |
| 6/17/2026 | $5.05 | $5.05 | $4.65 | $4.97 | 27,800 |
| 6/16/2026 | $5.35 | $5.50 | $4.70 | $5.09 | 62,205 |
| 6/15/2026 | $5.40 | $6.14 | $5.40 | $5.90 | 26,900 |
| 6/12/2026 | $6.25 | $6.39 | $5.25 | $5.40 | 57,200 |
| 6/11/2026 | $5.80 | $6.80 | $5.80 | $6.47 | 28,300 |
| 6/10/2026 | $6.19 | $6.20 | $5.68 | $5.91 | 24,105 |
| 6/9/2026 | $7.41 | $8.05 | $6.07 | $6.25 | 41,300 |
| 6/8/2026 | $7.20 | $7.30 | $7.01 | $7.16 | 14,200 |
| 6/5/2026 | $7.56 | $8.00 | $7.10 | $7.21 | 24,800 |
| 6/4/2026 | $7.70 | $7.70 | $7.02 | $7.40 | 32,900 |
| 6/3/2026 | $8.55 | $8.69 | $7.22 | $7.43 | 43,500 |
| 6/2/2026 | $7.10 | $8.85 | $7.09 | $8.50 | 92,200 |
| 6/1/2026 | $8.63 | $8.71 | $6.94 | $7.11 | 101,400 |
| 5/29/2026 | $9.29 | $9.44 | $7.09 | $8.80 | 126,200 |
| 5/28/2026 | $11.70 | $11.70 | $8.12 | $9.50 | 272,129 |
| 5/27/2026 | $11.70 | $13.57 | $10.58 | $11.61 | 407,300 |
| 5/26/2026 | $6.90 | $12.78 | $6.61 | $11.30 | 728,300 |
| 5/22/2026 | $4.25 | $6.72 | $3.85 | $6.42 | 386,334 |
| 5/21/2026 | $4.04 | $4.04 | $4.04 | $4.04 | 400 |
| 5/20/2026 | $4.04 | $4.04 | $4.04 | $4.04 | 400 |
| 5/19/2026 | $4.00 | $4.00 | $4.00 | $4.00 | 400 |
| 5/18/2026 | $4.50 | $4.50 | $3.30 | $4.00 | 3,100 |
| 5/15/2026 | $4.68 | $4.68 | $4.68 | $4.68 | - |
| 5/14/2026 | $4.50 | $4.68 | $4.50 | $4.68 | 300 |
| 5/13/2026 | $4.65 | $4.65 | $4.65 | $4.65 | 198 |
| 5/12/2026 | $4.65 | $4.65 | $4.65 | $4.65 | 198 |
| 5/11/2026 | $4.70 | $4.70 | $4.65 | $4.65 | 318 |
| 5/8/2026 | $4.50 | $4.50 | $4.50 | $4.50 | 800 |
| 5/7/2026 | $4.75 | $4.75 | $4.40 | $4.74 | 1,100 |
| 5/6/2026 | $4.85 | $4.85 | $4.85 | $4.85 | 312 |
| 5/5/2026 | $4.96 | $4.96 | $4.96 | $4.96 | 109 |
| 5/4/2026 | $4.92 | $4.96 | $4.92 | $4.96 | 300 |
| 5/1/2026 | $4.99 | $4.99 | $4.83 | $4.83 | 309 |
| 4/30/2026 | $5.00 | $5.00 | $4.05 | $5.00 | 1,804 |
| 4/29/2026 | $4.75 | $4.75 | $4.75 | $4.75 | 1,007 |
| 4/28/2026 | $4.61 | $4.61 | $4.61 | $4.61 | 1,007 |
| 4/27/2026 | $4.61 | $4.61 | $4.61 | $4.61 | 1,007 |
| 4/24/2026 | $4.61 | $4.61 | $4.61 | $4.61 | 1,007 |
| 4/23/2026 | $4.61 | $4.61 | $4.61 | $4.61 | 1,308 |
| 4/22/2026 | $4.25 | $4.61 | $4.25 | $4.61 | 230 |
| 4/21/2026 | $4.61 | $4.61 | $4.61 | $4.61 | 300 |
| 4/20/2026 | $4.61 | $4.61 | $4.61 | $4.61 | - |
| 4/17/2026 | $4.50 | $4.61 | $4.25 | $4.61 | 400 |
| 4/16/2026 | $4.56 | $4.56 | $4.56 | $4.56 | 1,971 |
| 4/15/2026 | $4.61 | $4.61 | $4.61 | $4.61 | 1,971 |
| 4/14/2026 | $4.61 | $4.61 | $4.61 | $4.61 | 1,971 |