Orbital Sciences Stock Price History (NYSE:ORB)

Add to My Stocks
$28.85 $0.21 (0.73%) ORB stock closing price Feb 09, 2015 (Closing)

View and download Orbital Sciences stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Orbital Sciences P/E ratio, and PS ratio. The Orbital Sciences stock price history chart shows that the stock price was at a high of 30.96 on 29 Apr, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-02-0928.4929.4928.2828.8511816105N/AN/A
2015-02-0628.6229.2728.1328.641374310N/AN/A
2015-02-0527.9228.6627.5928.53856722N/AN/A
2015-02-0427.9928.8427.6827.911637035N/AN/A
2015-02-0327.7128.2527.3328.051086538N/AN/A
2015-02-0228.1828.6526.8827.601193500N/AN/A
2015-01-3028.6629.2727.7028.091373783N/AN/A
2015-01-2929.3030.2928.8129.061292397N/AN/A
2015-01-2830.5030.7229.0829.32461438N/AN/A
2015-01-2729.2030.4429.0030.321023098N/AN/A
2015-01-2630.0030.0028.4029.62965752N/AN/A
2015-01-2327.7229.9927.6229.97513563N/AN/A
2015-01-2226.5027.7526.1027.63405410N/AN/A
2015-01-2126.3426.8925.8726.28456943N/AN/A
2015-01-2026.9927.0825.9126.38594402N/AN/A
2015-01-190.000.000.0026.860N/AN/A
2015-01-1626.3626.9326.3626.86309024N/AN/A
2015-01-1526.8026.9325.9426.52721274N/AN/A
2015-01-1425.2126.8425.1626.68684952N/AN/A
2015-01-1325.4626.1325.1025.55695722N/AN/A
2015-01-1225.5125.9624.9425.16585086N/AN/A
2015-01-0925.6025.8525.2425.48521278N/AN/A
2015-01-0825.4825.6925.0025.60706725N/AN/A
2015-01-0725.5026.1024.5125.33556615N/AN/A
2015-01-0626.2326.5025.2725.46417338N/AN/A
2015-01-0526.4026.6026.0226.31359487N/AN/A
2015-01-0227.0927.0926.1726.51391945N/AN/A
2015-01-010.000.000.0026.890N/AN/A
2014-12-3127.2127.2726.8826.89370912N/AN/A
2014-12-3027.5127.6027.0427.10328461N/AN/A
2014-12-2927.4627.8127.0827.54295550N/AN/A
2014-12-2626.9627.5326.8127.41248852N/AN/A
2014-12-250.000.000.0026.890N/AN/A
2014-12-2426.7527.0726.2026.89246845N/AN/A
2014-12-2325.9026.7125.7926.66896245N/AN/A
2014-12-2224.8825.8324.8325.79420960N/AN/A
2014-12-1924.8824.9824.1824.911008703N/AN/A
2014-12-1824.3025.0924.0624.98398856N/AN/A
2014-12-1722.2724.0222.1423.95514794N/AN/A
2014-12-1622.2622.9122.2122.30506328N/AN/A
2014-12-1522.9623.1622.0022.31836867N/AN/A
2014-12-1223.5823.7122.1022.75991444N/AN/A
2014-12-1124.3024.7023.8023.84529317N/AN/A
2014-12-1024.7825.0924.0824.26306303N/AN/A
2014-12-0924.9725.1824.3824.92740688N/AN/A
2014-12-0825.6525.8725.0025.21251403N/AN/A
2014-12-0525.4125.9625.4125.65232835N/AN/A
2014-12-0425.6525.7225.3125.47527403N/AN/A
2014-12-0326.1326.3825.5425.72310695N/AN/A
2014-12-0226.2926.6925.9126.21506498N/AN/A
2014-12-0127.2227.2526.3026.30572360N/AN/A
2014-11-2827.4127.7427.1327.22366846N/AN/A
2014-11-270.000.000.0027.530N/AN/A
2014-11-2627.5527.8727.2227.53429959N/AN/A
2014-11-2527.2527.7627.0827.51336862N/AN/A
2014-11-2427.2727.5527.1027.25387825N/AN/A
2014-11-2126.9227.4126.8427.14462733N/AN/A
2014-11-2026.5327.0026.1726.70443564N/AN/A
2014-11-1926.7826.8526.3826.75363442N/AN/A
2014-11-1826.4226.9226.2926.82785615N/AN/A
2014-11-1726.0326.2125.8325.95423495N/AN/A
2014-11-1426.4026.4126.0426.13321010N/AN/A
2014-11-1325.6426.4625.6126.35524720N/AN/A
2014-11-1225.3225.7025.2025.56366356N/AN/A
2014-11-1125.0125.5524.5725.34543181N/AN/A
2014-11-1024.2624.8424.1824.82369850N/AN/A
2014-11-0724.2624.4023.6424.24562832N/AN/A
2014-11-0624.1124.6723.8524.23557654N/AN/A
2014-11-0525.4226.2923.9424.181134125N/AN/A
2014-11-0425.7425.9925.0625.12663807N/AN/A
2014-11-0326.3026.4625.4425.69517802N/AN/A
2014-10-3126.4226.7725.6126.30772870N/AN/A
2014-10-3025.9726.1825.1526.031022145N/AN/A
2014-10-2924.8826.9324.8025.274978235N/AN/A
2014-10-2829.7430.4129.6730.37323300N/AN/A
2014-10-2728.9729.8228.7329.51470333N/AN/A
2014-10-2429.3829.4528.8529.03445080N/AN/A
2014-10-2329.7229.9029.1529.28437242N/AN/A
2014-10-2229.2329.8529.1229.46399309N/AN/A
2014-10-2128.7729.1928.4229.07716973N/AN/A
2014-10-2028.8929.1128.2628.65253433N/AN/A
2014-10-1729.4729.8828.9729.09447367N/AN/A
2014-10-1626.4129.2526.1328.99543817N/AN/A
2014-10-1526.2927.5026.0826.71569389N/AN/A
2014-10-1426.8827.2826.4626.76262043N/AN/A
2014-10-1326.6627.2226.5926.73183128N/AN/A
2014-10-1026.4726.9726.3326.68256211N/AN/A
2014-10-0927.7227.7226.2826.71263991N/AN/A
2014-10-0826.8027.6826.7027.66324382N/AN/A
Get more Data

Orbital Sciences Stock Chart

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

Orbital Sciences Historical Prices: Past 5 years

Max Stock Price 30.96 Apr 29,2014
Min Stock Price 10.7 Jun 04,2012
Avg Stock Price 19.79

Orbital Sciences Historical PE ratio: Past 5 years

Max PE Ratio 29.77 Apr 29,2014
Min PE Ratio 9.3 Jun 04,2012
Avg PE Ratio 18.02

Orbital Sciences Historical PS ratio: Past 5 years

Max PS Ratio 1.38 Apr 29,2014
Min PS Ratio 0.46 Jun 01,2012
Avg PS Ratio 0.87

ORB Industry Peers

Company Price Change (%)
Moog (MOG.A)69.630.63 (0.91%)
Klx Inc (KLXI)43.880.89 (2.07%)
Astrotech Corp (ASTC)1.590.01 (0.63%)
Orbital Atk (OA)87.990.97 (1.09%)
Boeing (BA)154.141.9 (1.25%)
Lockheed Martin (LMT)266.380.38 (0.14%)

Orbital Sciences historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Orbital Sciences stock analysis. Orbital Sciences stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 28.85 and 11816105 shares of ORB were traded on 09 Feb, 2015. .