Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orbsat Corp (OP: OSAT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 2.975 2.975 2.975 1 +0.00(+0.00%)
Apr 29, 2021 2.975 2.975 2.975 51 +0.00(+0.00%)
Apr 28, 2021 2.975 2.975 2.975 6 +0.00(+0.00%)
Apr 26, 2021 2.975 2.975 2.975 0 +0.00(+0.00%)
Apr 21, 2021 2.975 2.975 2.975 0 +0.00(+0.00%)
Apr 20, 2021 2.975 2.975 2.975 2.975 100 +0.22(+7.79%)
Apr 16, 2021 2.760 2.760 2.760 0 +0.00(+0.00%)
Apr 15, 2021 2.760 2.760 2.760 24 +0.00(+0.00%)
Apr 14, 2021 2.760 2.760 2.760 29 +0.00(+0.00%)
Apr 13, 2021 2.760 2.760 2.760 13 +0.00(+0.00%)
Apr 12, 2021 2.760 2.760 2.760 2.760 244 -0.09(-3.16%)
Apr 09, 2021 2.850 2.850 2.850 4 +0.00(+0.00%)
Apr 08, 2021 2.850 2.850 2.850 2.850 201 -0.35(-10.94%)
Apr 07, 2021 3.200 3.200 3.200 3.200 102 -0.25(-7.25%)
Apr 06, 2021 3.450 3.450 3.450 15 +0.00(+0.00%)
Apr 05, 2021 3.450 3.450 3.450 3 +0.00(+0.00%)
Apr 01, 2021 3.450 3.450 3.450 113 +0.00(+0.00%)
Mar 31, 2021 3.450 3.450 3.450 58 +0.00(+0.00%)
Mar 30, 2021 3.450 3.450 3.450 3 +0.00(+0.00%)
Mar 29, 2021 3.450 3.450 3.450 26 +0.00(+0.00%)
Mar 26, 2021 3.450 3.450 3.450 3.450 100 +0.69(+25.00%)
Mar 25, 2021 2.760 2.760 2.760 3 +0.00(+0.00%)
Mar 24, 2021 2.760 2.760 2.760 2.760 501 +0.01(+0.36%)
Mar 23, 2021 2.750 2.750 2.750 2 +0.00(+0.00%)
Mar 22, 2021 2.750 2.750 2.750 6 +0.00(+0.00%)
Mar 19, 2021 2.750 2.750 2.750 207 +0.00(+0.00%)
Mar 18, 2021 2.750 2.750 2.750 1 +0.00(+0.00%)
Mar 16, 2021 2.750 2.750 2.750 0 -0.73(-20.98%)
Mar 15, 2021 3.480 3.480 3.480 3.480 549 -0.02(-0.57%)
Mar 12, 2021 3.500 3.500 3.500 8 +0.00(+0.00%)
Mar 11, 2021 3.500 3.500 3.500 3 +0.00(+0.00%)
Mar 09, 2021 3.500 3.500 3.500 0 +0.77(+28.21%)
Mar 08, 2021 2.730 2.730 2.730 2 +0.00(+0.00%)
Mar 04, 2021 2.730 2.730 2.730 0 -0.04(-1.44%)
Mar 03, 2021 2.760 2.770 2.760 2.770 415 -0.73(-20.86%)
Mar 02, 2021 3.500 3.500 3.500 9 +0.00(+0.00%)
Mar 01, 2021 3.500 3.500 3.500 21 +0.00(+0.00%)
Feb 26, 2021 3.448 3.500 3.448 3.500 200 -0.38(-9.79%)
Feb 25, 2021 3.880 3.880 3.880 34 +0.00(+0.00%)
Feb 24, 2021 3.880 3.880 2.700 3.880 687 +1.04(+36.62%)
Feb 23, 2021 2.840 2.840 2.840 2.840 365 -1.15(-28.82%)
Feb 22, 2021 3.450 3.990 3.000 3.990 1,559 +0.24(+6.40%)
Feb 19, 2021 3.400 3.750 3.400 3.750 1,000 +0.07(+1.90%)
Feb 18, 2021 3.180 3.680 3.110 3.680 1,599 -0.07(-1.87%)
Feb 17, 2021 3.750 3.750 3.750 6 +0.00(+0.00%)
Feb 16, 2021 3.750 3.750 3.075 3.750 469 +0.00(+0.00%)
Feb 12, 2021 3.740 3.750 3.740 3.750 400 +0.01(+0.27%)
Feb 11, 2021 3.080 3.740 3.080 3.740 275 -0.01(-0.27%)
Feb 10, 2021 3.080 3.980 3.050 3.750 1,332 +0.25(+7.14%)
Feb 09, 2021 3.827 3.827 3.060 3.500 3,174 -0.40(-10.26%)
Feb 08, 2021 3.500 4.350 3.490 3.900 7,253 +0.89(+29.57%)
Feb 05, 2021 3.490 3.490 3.000 3.010 1,200 -0.48(-13.75%)
Feb 04, 2021 3.000 3.490 3.000 3.490 403 +0.00(+0.00%)
Feb 02, 2021 3.490 3.490 3.490 0 +0.23(+7.04%)
Feb 01, 2021 2.890 3.400 2.700 3.260 1,716 -0.24(-6.84%)
Jan 29, 2021 3.500 3.500 3.500 3.500 300 +0.49(+16.28%)
Jan 28, 2021 3.010 3.020 3.010 3.010 858 -0.74(-19.73%)
Jan 27, 2021 3.750 3.750 3.750 3.750 168 +0.00(+0.00%)
Jan 26, 2021 4.500 4.500 3.750 3.750 1,607 -0.02(-0.53%)
Jan 25, 2021 3.770 3.770 3.770 3.770 215 +0.76(+25.25%)
Jan 22, 2021 3.010 3.010 3.010 3.010 600 +0.01(+0.33%)
Jan 21, 2021 3.000 4.740 3.000 3.000 1,110 -1.75(-36.84%)
Jan 20, 2021 4.750 4.750 4.750 49 +0.00(+0.00%)
Jan 19, 2021 4.000 4.750 3.800 4.750 1,130 +2.11(+79.92%)
Jan 15, 2021 4.000 4.000 2.640 2.640 200 +0.02(+0.76%)
Jan 13, 2021 2.620 2.620 2.620 2 +0.00(+0.00%)
Jan 12, 2021 2.620 2.620 2.620 5 +0.00(+0.00%)
Jan 11, 2021 2.620 2.620 2.620 2.620 105 +0.02(+0.77%)
Jan 07, 2021 2.600 2.600 2.600 0 +0.00(+0.00%)
Jan 06, 2021 2.600 2.600 2.600 2 +0.00(+0.00%)
Jan 05, 2021 2.600 2.600 2.600 11 +0.00(+0.00%)
Jan 04, 2021 2.600 2.600 2.600 2.600 733 +0.00(+0.00%)
Dec 31, 2020 2.600 2.600 2.600 19 +0.00(+0.00%)
Dec 30, 2020 2.600 2.600 2.600 19 +0.00(+0.00%)
Dec 29, 2020 2.600 2.600 2.600 2.600 253 -0.79(-23.30%)
Dec 28, 2020 3.390 3.390 3.390 4 +0.00(+0.00%)
Dec 23, 2020 3.390 3.390 3.390 0 +0.00(+0.00%)
Dec 22, 2020 3.390 3.390 3.390 9 +0.00(+0.00%)
Dec 21, 2020 3.390 3.390 3.390 2 +0.00(+0.00%)
Dec 17, 2020 3.390 3.390 3.390 0 +0.69(+25.56%)
Dec 15, 2020 2.700 2.700 2.700 0 +0.00(+0.00%)
Dec 11, 2020 2.700 2.700 2.700 0 +0.00(+0.00%)
Dec 09, 2020 2.700 2.700 2.700 0 +0.00(+0.00%)
Dec 08, 2020 2.700 2.700 2.700 23 +0.00(+0.00%)
Dec 07, 2020 3.370 3.370 2.500 2.700 505 +0.25(+10.20%)
Dec 04, 2020 2.450 2.450 2.450 5 +0.00(+0.00%)
Dec 03, 2020 2.450 2.450 2.450 2.450 105 +0.05(+2.08%)
Dec 02, 2020 2.400 2.400 2.400 5 +0.00(+0.00%)
Dec 01, 2020 2.400 2.400 2.400 2.400 2,500 +0.00(+0.00%)
Nov 30, 2020 2.495 2.610 2.400 2.400 1,291 +0.03(+1.27%)
Nov 25, 2020 2.370 2.370 2.370 0 +0.00(+0.00%)
Nov 24, 2020 2.370 2.370 2.350 2.370 1,065 -0.64(-21.26%)
Nov 23, 2020 3.400 3.400 3.010 3.010 687 -1.00(-24.94%)
Nov 20, 2020 3.690 5.500 3.690 4.010 7,500 +0.32(+8.67%)
Nov 19, 2020 3.740 3.740 3.540 3.690 441 +1.44(+64.00%)
Nov 18, 2020 2.250 2.250 2.250 1 +0.00(+0.00%)
Nov 17, 2020 2.250 2.250 2.250 1 +0.00(+0.00%)
Nov 16, 2020 2.250 2.250 2.250 2 +0.00(+0.00%)
Nov 12, 2020 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 10, 2020 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 09, 2020 2.250 2.250 2.250 8 +0.00(+0.00%)
Nov 02, 2020 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 30, 2020 2.250 2.250 2.250 23 +0.00(+0.00%)
Oct 29, 2020 2.250 2.250 2.250 5 +0.00(+0.00%)
Oct 28, 2020 2.250 2.250 2.250 8 +0.00(+0.00%)
Oct 26, 2020 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 23, 2020 2.250 2.250 2.250 6 +0.00(+0.00%)
Oct 22, 2020 2.250 2.250 2.250 41 +0.00(+0.00%)
Oct 21, 2020 2.250 2.250 2.250 1 +0.00(+0.00%)
Oct 20, 2020 2.250 2.250 2.250 3 +0.00(+0.00%)
Oct 14, 2020 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 12, 2020 2.250 2.250 2.250 0 +0.19(+9.22%)
Oct 09, 2020 2.060 2.060 2.060 5 +0.00(+0.00%)
Oct 07, 2020 2.060 2.060 2.060 0 +0.00(+0.00%)
Oct 06, 2020 2.060 2.060 2.060 1 +0.00(+0.00%)
Oct 05, 2020 2.060 2.060 2.060 16 +0.00(+0.00%)
Oct 02, 2020 2.060 2.060 2.060 1 +0.00(+0.00%)
Sep 29, 2020 2.060 2.060 2.060 0 +0.00(+0.00%)
Sep 25, 2020 2.060 2.060 2.060 0 -0.06(-2.83%)
Sep 24, 2020 2.120 2.120 2.120 1 +0.00(+0.00%)
Sep 23, 2020 2.120 2.120 2.120 7 +0.00(+0.00%)
Sep 21, 2020 2.120 2.120 2.120 0 -0.43(-16.86%)
Sep 18, 2020 2.550 2.550 2.550 60 +0.00(+0.00%)
Sep 17, 2020 2.980 2.980 2.550 2.550 200 +0.15(+6.25%)
Sep 16, 2020 2.400 2.400 2.400 1 +0.00(+0.00%)
Sep 15, 2020 2.400 2.400 2.400 2.400 187 +0.50(+26.32%)
Sep 11, 2020 1.900 1.900 1.900 0 +0.00(+0.00%)
Sep 10, 2020 1.900 1.900 1.900 15 +0.00(+0.00%)
Sep 09, 2020 2.110 2.110 1.900 1.900 200 -0.25(-11.63%)
Sep 08, 2020 2.150 2.150 2.150 11 +0.00(+0.00%)
Sep 04, 2020 2.260 2.260 1.990 2.150 900 -0.35(-14.00%)
Sep 03, 2020 2.500 2.500 2.500 2 +0.00(+0.00%)
Sep 02, 2020 2.500 2.500 2.500 2 +0.00(+0.00%)
Sep 01, 2020 2.500 2.500 2.500 2.500 135 -0.01(-0.40%)
Aug 31, 2020 2.510 2.510 2.510 137 +0.00(+0.00%)
Aug 27, 2020 2.510 2.510 2.510 0 +0.00(+0.00%)
Aug 21, 2020 2.510 2.510 2.510 0 +0.00(+0.00%)
Aug 20, 2020 2.510 2.510 2.510 1 +0.00(+0.00%)
Aug 19, 2020 2.510 2.510 2.510 9 +0.00(+0.00%)
Aug 18, 2020 2.510 2.510 2.510 6 +0.00(+0.00%)
Aug 17, 2020 2.510 2.510 2.510 2 +0.00(+0.00%)
Aug 14, 2020 2.510 2.510 2.510 2.510 100 +0.00(+0.00%)
Aug 13, 2020 2.510 2.510 2.510 2.510 501 -0.03(-1.18%)
Aug 12, 2020 2.540 2.540 2.540 2.540 396 +0.03(+1.20%)
Aug 11, 2020 2.510 2.510 2.510 5 +0.00(+0.00%)
Aug 10, 2020 2.510 2.510 2.510 40 +0.00(+0.00%)
Aug 05, 2020 2.510 2.510 2.510 0 +0.00(+0.00%)
Aug 04, 2020 2.510 2.510 2.510 87 +0.00(+0.00%)
Jul 30, 2020 2.510 2.510 2.510 0 +0.00(+0.00%)
Jul 29, 2020 2.510 2.510 2.510 1 +0.00(+0.00%)
Jul 27, 2020 2.510 2.510 2.510 0 +0.00(+0.00%)
Jul 22, 2020 2.510 2.510 2.510 0 +0.00(+0.00%)
Jul 20, 2020 2.510 2.510 2.510 0 +0.00(+0.00%)
Jul 15, 2020 2.510 2.510 2.510 0 +0.00(+0.00%)
Jul 14, 2020 2.510 2.510 2.510 1 +0.00(+0.00%)
Jul 13, 2020 2.510 2.510 2.510 2 +0.00(+0.00%)
Jul 10, 2020 2.510 2.510 2.510 25 +0.00(+0.00%)
Jul 09, 2020 2.510 2.510 2.510 1 +0.00(+0.00%)
Jul 07, 2020 2.510 2.510 2.510 0 +0.00(+0.00%)
Jul 06, 2020 3.000 3.000 2.510 2.510 250 -0.49(-16.33%)
Jul 02, 2020 4.000 4.000 3.000 3.000 500 -1.00(-25.00%)
Jun 29, 2020 4.000 4.000 4.000 0 -0.10(-2.44%)
Jun 26, 2020 4.100 4.100 4.100 4.100 100 +0.11(+2.76%)
Jun 25, 2020 3.990 3.990 3.990 1 +0.00(+0.00%)
Jun 24, 2020 3.990 3.990 3.990 101 +0.00(+0.00%)
Jun 19, 2020 3.990 3.990 3.990 0 +0.25(+6.68%)
Jun 18, 2020 3.740 3.740 3.740 3.740 122 +1.50(+66.96%)
Jun 16, 2020 2.240 2.240 2.240 0 +0.00(+0.00%)
Jun 15, 2020 2.240 2.240 2.240 1 +0.00(+0.00%)
Jun 12, 2020 2.300 2.300 2.240 2.240 300 -1.51(-40.27%)
Jun 09, 2020 3.750 3.750 3.750 0 +0.00(+0.00%)
Jun 08, 2020 3.750 3.750 3.750 3.750 168 -0.25(-6.25%)
Jun 05, 2020 4.000 4.000 4.000 1 +0.00(+0.00%)
Jun 02, 2020 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 01, 2020 4.000 4.000 4.000 1 +0.00(+0.00%)
May 29, 2020 4.000 4.000 4.000 4.000 200 -0.05(-1.23%)
May 27, 2020 4.050 4.050 4.050 0 +1.54(+61.35%)
May 22, 2020 2.510 2.510 2.510 0 +0.00(+0.00%)
May 21, 2020 2.510 2.510 2.510 2.510 159 +0.01(+0.40%)
May 20, 2020 2.500 2.500 2.500 2 +0.00(+0.00%)
May 19, 2020 2.500 2.500 2.500 2.500 232 +0.00(+0.00%)
May 18, 2020 2.500 2.500 2.500 2.500 382 -0.48(-16.11%)
May 15, 2020 3.000 3.000 2.980 2.980 300 +0.54(+22.13%)
May 14, 2020 2.440 2.440 2.440 2.440 300 -0.56(-18.67%)
May 12, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
May 11, 2020 3.000 3.000 3.000 3 +0.00(+0.00%)
May 08, 2020 3.390 3.390 3.000 3.000 400 -0.30(-9.09%)
May 07, 2020 3.300 3.300 3.300 3.300 101 -0.19(-5.44%)
May 06, 2020 3.490 3.490 3.490 47 +0.00(+0.00%)
May 05, 2020 3.490 3.490 3.490 1 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.