Orbital ATK Stock Price History (NYSE:OA)

Add to My Stocks
$87.88 $0.72 (0.83%) OA stock closing price Dec 09, 2016 (Closing)

The 10 year data of Orbital ATK stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Orbital ATK P/E ratio, and PS ratio. The stock price was at a 5 year high of 156.66 on 05 May, 2014 as seen from Orbital ATK stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0987.3788.5587.1287.8842749019.881.17
2016-12-0888.5088.9886.7187.1632346519.721.16
2016-12-0788.9588.9587.8687.9925275819.911.17
2016-12-0687.2389.3987.0488.9634533720.131.19
2016-12-0587.0087.8786.7287.6931105519.841.17
2016-12-0285.6786.8785.2286.6322447719.601.16
2016-12-0185.7786.9185.3285.7430901219.401.14
2016-11-3087.1587.1585.3385.3333007619.311.14
2016-11-2986.9387.8186.8486.9228766319.671.16
2016-11-2887.7087.7086.1687.3033848119.751.17
2016-11-2586.6888.2586.1687.9515207919.901.17
2016-11-240.000.000.0086.550N/AN/A
2016-11-2385.8186.6985.3086.5519339919.581.16
2016-11-2285.9986.2385.3785.7625276619.401.15
2016-11-2185.9586.3185.5085.7336433919.401.14
2016-11-1885.1985.9085.0485.4828986719.341.14
2016-11-1784.7985.5084.5585.2033281119.281.14
2016-11-1685.1085.6984.1184.6343067519.151.13
2016-11-1584.7185.8884.4785.1470699919.261.14
2016-11-1482.0585.1881.6585.1183440619.261.14
2016-11-1180.2781.6979.9781.6136297418.461.09
2016-11-1080.1781.2079.3380.6390052718.241.08
2016-11-0977.2380.8877.0179.28114423917.941.06
2016-11-0877.1679.6576.2777.84127186417.611.04
2016-11-0775.0276.3874.9376.1945776117.241.02
2016-11-0473.8874.5373.0774.1766407416.780.99
2016-11-0372.0674.1372.0673.80120249516.700.99
2016-11-0274.3874.4972.0672.1980751416.330.96
2016-11-0174.7375.0673.5573.8038328716.700.99
2016-10-3175.3775.5274.3474.3659991516.820.99
2016-10-2874.6275.8874.6275.2023290317.011.00
2016-10-2774.8574.9374.0674.9231518716.951.00
2016-10-2675.2975.8074.2474.7958605316.921.00
2016-10-2575.3375.9274.3175.1462000317.001.00
2016-10-2476.8676.8675.7475.7836157717.151.01
2016-10-2176.1676.3375.4276.0551738217.211.02
2016-10-2076.5277.2976.2076.5049355117.311.02
2016-10-1977.5177.6576.6076.8938306617.401.03
2016-10-1876.9378.4075.7177.64110000917.571.04
2016-10-1773.7374.6473.3974.4149300516.840.99
2016-10-1473.3773.8673.2473.5336739016.640.98
2016-10-1372.1673.2071.5272.9245979516.500.97
2016-10-1272.7173.2172.4572.6228153416.430.97
2016-10-1173.9774.5972.4572.8649098516.480.97
2016-10-1074.1975.0174.1674.3847916316.830.99
2016-10-0775.1075.2974.0074.1554475216.780.99
2016-10-0675.7475.8075.1675.3131607917.041.01
2016-10-0576.1877.3475.5675.6059865717.101.01
2016-10-0476.9977.2075.6276.2942289417.261.02
2016-10-0376.2377.0675.9376.7035496617.351.02
2016-09-3075.5876.7375.0976.2377385417.251.02
2016-09-2976.4176.7475.0675.4554265617.071.01
2016-09-2876.8177.2276.3176.8437990117.391.03
2016-09-2776.4977.4776.1576.7642337017.371.02
2016-09-2673.9776.3773.7876.00126541117.201.01
2016-09-2374.1875.0874.0974.4430669816.840.99
2016-09-2274.0775.2574.0774.7738510416.921.00
2016-09-2173.5074.4973.1074.0133184616.740.99
2016-09-2073.4773.8472.7973.2640879216.580.98
2016-09-1972.4673.4172.2972.9537384816.510.97
2016-09-1673.8773.8772.4072.4849862416.400.97
2016-09-1573.1374.0973.0173.9345790516.730.99
2016-09-1474.7475.4272.8873.4467770516.620.98
2016-09-1375.0875.6174.4674.8361356216.931.00
2016-09-1274.7075.9274.5075.7564212317.141.01
2016-09-0975.2675.6974.8075.1450621517.001.00
2016-09-0875.5576.4775.4175.9635386917.191.01
2016-09-0776.7677.0075.6075.8465243817.161.01
2016-09-0678.1578.1576.5377.2835518417.481.03
2016-09-050.000.000.0077.880N/AN/A
2016-09-0277.1578.0277.1577.8856419817.621.04
2016-09-0176.1077.4676.1077.2765282817.481.03
2016-08-3176.0576.2474.9075.4325166117.071.01
2016-08-3075.8376.4675.7275.9846434417.191.01
2016-08-2974.6176.4874.6176.0453120717.201.02
2016-08-2675.1676.0174.1674.4651420316.850.99
2016-08-2575.8776.4474.9875.2097759117.011.00
2016-08-2475.9776.4774.8276.0596667117.211.02
2016-08-2375.0476.1574.7576.03150429517.201.02
2016-08-2272.8474.5672.4874.48102791616.850.99
2016-08-1972.0073.1371.7373.0986771216.540.98
2016-08-1872.0072.3371.8572.1452840216.320.96
2016-08-1771.9072.6371.6772.0570777516.300.96
2016-08-1673.0873.2771.5271.67107617316.220.96
2016-08-1573.6374.6173.2573.3775179216.600.98
2016-08-1273.9776.2573.5073.63130109916.660.98
2016-08-1171.6575.3271.5074.15350586716.780.99
2016-08-1078.5279.6967.0470.79870718316.050.92
2016-08-0987.2889.4387.1088.7784699920.131.16
Get more Data

Orbital ATK Stock Chart

View OA PE ratio, PS ratio stocks charts and compare with peers.
OA Chart
Note: Compare Orbital ATK stock price history with the index and industry peers.

Orbital ATK Historical Prices: Past 5 years

Max Stock Price 156.66 May 05,2014
Min Stock Price 44 Jul 24,2012
Avg Stock Price 86.96

Orbital ATK Historical PE ratio: Past 5 years

Max PE Ratio 20.55 Jun 09,2016
Min PE Ratio 5.55 Jul 24,2012
Avg PE Ratio 11.73

Orbital ATK Historical PS ratio: Past 5 years

Max PS Ratio 1.2 Jan 06,2016
Min PS Ratio 0.31 Jul 24,2012
Avg PS Ratio 0.75

OA Industry Peers

Company Price Change (%)
B/e Aerospace (BEAV)60.140.34 (0.57%)
Heico (HEI)81.650.27 (0.33%)
Vista Outdoor (VSTO)38.621.24 (3.11%)
Lockheed Martin (LMT)259.530.28 (0.11%)
Boeing (BA)156.491.1 (0.71%)
Bae Systems (BAESY)30.360.02 (0.07%)
Northrop Grumman (NOC)238.430.71 (0.3%)

We provide Orbital ATK historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Orbital ATK stock analysis. Orbital ATK stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 87.88 and 427490 shares of OA were traded on 09 Dec, 2016. The average P/S ratio was 0.71 as can be seen by Orbital ATK stock price history. .