Orbital ATK Stock Price History, OA Historical Prices

Add to My Stocks
$132 $0.07 (0.05%) OA stock closing price Feb 16, 2018 (Closing)

The 10 year data of Orbital ATK stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Orbital ATK price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $156.66 on May 05, 2014 as seen from Orbital ATK stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 131.96 132.18 131.75 132 480,820 24.54 1.63
2018-02-15 131.96 132.04 131.74 131.93 398,762 24.52 1.63
2018-02-14 131.3 131.97 131.21 131.63 436,320 24.47 1.62
2018-02-13 131.46 131.59 131.34 131.4 350,687 24.42 1.62
2018-02-12 131.3 131.73 131.12 131.47 665,403 24.44 1.62
2018-02-09 131.25 131.54 130.84 131.04 705,936 24.36 1.62
2018-02-08 131.47 131.82 131.22 131.22 521,623 24.39 1.62
2018-02-07 131.4 132.09 131.3 131.4 449,112 24.42 1.62
2018-02-06 131 132 130.8 131.13 1,545,477 24.37 1.62
2018-02-05 131.75 132.1 129.96 130.52 684,690 24.26 1.61
2018-02-02 132 132.43 131.86 131.86 402,392 24.51 1.63
2018-02-01 131.9 132.18 131.9 132 470,846 24.54 1.63
2018-01-31 132.14 132.47 131.89 131.9 490,974 24.52 1.63
2018-01-30 132.35 132.52 131.95 131.95 367,226 24.53 1.63
2018-01-29 132.38 132.63 132.33 132.36 420,515 24.6 1.63
2018-01-26 132.5 132.53 132.3 132.47 149,917 24.62 1.63
2018-01-25 132.17 132.56 132.15 132.56 208,758 24.64 1.63
2018-01-24 132.5 132.5 132.06 132.06 257,489 24.55 1.63
2018-01-23 132.75 132.76 132.36 132.47 389,379 24.62 1.63
2018-01-22 132.37 132.84 132.05 132.84 345,269 24.69 1.64
2018-01-19 131.9 132.5 131.83 132.49 738,870 24.63 1.63
2018-01-18 131.77 132.02 131.6 131.75 369,160 24.49 1.62
2018-01-17 131.96 132.1 131.72 131.72 605,228 24.48 1.62
2018-01-16 132.15 132.17 131.66 131.75 775,513 24.49 1.62
2018-01-10 132.51 132.53 132.1 132.14 477,261 24.56 1.63
2018-01-09 132.23 132.66 132.21 132.6 318,567 24.65 1.63
2018-01-08 131.89 132.3 131.81 132.2 269,285 24.57 1.63
2018-01-05 132.22 132.22 131.81 131.9 212,414 24.52 1.63
2018-01-04 131.81 132.07 131.8 131.93 333,403 24.52 1.63
2018-01-03 131.75 131.98 131.64 131.69 220,459 24.48 1.62
2018-01-02 131.6 132 131.6 131.77 441,664 24.49 1.62
2017-12-29 132.09 132.09 130.85 131.5 850,322 24.44 1.62
2017-12-28 132.06 132.1 131.84 132 247,591 24.54 1.63
2017-12-27 131.75 132.24 131.59 132.09 580,300 24.55 1.63
2017-12-26 132.15 132.23 131.51 131.6 481,114 24.46 1.62
2017-12-22 132.31 132.31 132.05 132.14 202,375 24.56 1.63
2017-12-21 132.27 132.34 131.99 132.25 396,889 24.58 1.63
2017-12-20 132.35 132.45 132.12 132.22 274,375 24.58 1.63
2017-12-19 132.15 132.33 132.04 132.3 380,118 24.59 1.63
2017-12-18 131.91 132.27 131.75 132.2 237,702 24.57 1.63
2017-12-15 131.69 132 131.48 131.91 1,409,761 24.52 1.63
2017-12-14 131.6 131.94 131.59 131.65 612,039 24.47 1.62
2017-12-13 132.05 132.34 131.21 131.75 1,160,053 24.49 1.62
2017-12-12 132.39 132.48 132 132.15 586,258 24.56 1.63
2017-12-11 132.57 132.57 132.25 132.31 1,031,499 24.59 1.63
2017-12-08 132.15 132.58 132.15 132.55 423,550 24.64 1.63
2017-12-07 132.4 132.47 132.14 132.15 776,469 24.56 1.63
2017-12-06 132.49 132.73 132.37 132.47 249,951 24.62 1.63
2017-12-05 132.78 132.78 132.48 132.49 403,183 24.63 1.63
2017-12-04 132.47 132.77 132.36 132.77 540,420 24.68 1.64
2017-12-01 132.2 132.6 132.07 132.28 596,523 24.59 1.63
2017-11-30 132.26 132.39 131.94 131.94 514,382 24.52 1.63
2017-11-29 132.3 132.37 131.91 132.25 755,226 24.58 1.63
2017-11-28 132.4 132.4 132.15 132.25 477,016 24.58 1.63
2017-11-27 132.45 132.47 132.28 132.3 438,678 24.59 1.63
2017-11-24 132.26 132.45 132.26 132.45 170,924 24.62 1.63
2017-11-23 0 0 0 132.35 0 - -
2017-11-22 132.35 132.46 132.19 132.35 609,636 24.6 1.63
2017-11-21 132.4 132.76 132.29 132.33 736,353 24.6 1.63
2017-11-20 132.31 132.52 132.17 132.3 578,319 24.59 1.63
2017-11-17 132.3 132.53 132.19 132.2 539,208 24.57 1.63
2017-11-16 132.41 132.86 132.14 132.43 546,467 24.62 1.63
2017-11-15 132.55 132.71 132.1 132.39 337,184 24.61 1.63
2017-11-14 132.85 133.03 132.78 132.78 1,252,358 24.68 1.64
2017-11-13 132.85 133 132.75 132.89 252,392 24.7 1.64
2017-11-10 132.78 133 132.21 132.96 302,928 24.71 1.64
2017-11-09 132.93 133.02 132.75 132.75 638,301 24.68 1.64
2017-11-08 132.88 133.01 132.84 132.93 250,195 24.71 1.64
2017-11-07 132.9 133 132.85 132.95 233,542 24.71 1.64
2017-11-06 132.85 133.05 132.85 132.85 392,138 24.69 1.64
2017-11-03 132.88 132.95 132.62 132.87 626,217 24.7 1.64
2017-11-02 132.8 132.96 132.64 132.7 623,567 - 1.7
2017-11-01 133.1 133.19 132.74 132.77 799,841 - 1.7
2017-10-31 133.31 133.31 132.8 132.93 2,196,972 - 1.7
2017-10-30 133.22 133.33 132.91 133 701,623 - 1.7
2017-10-27 133.28 133.37 133.09 133.3 362,806 - 1.7
2017-10-26 133.05 133.32 132.91 133.26 725,585 - 1.7
2017-10-25 132.9 133.09 132.82 133.05 810,912 - 1.7
2017-10-24 132.84 133.05 132.72 132.9 1,121,258 - 1.7
2017-10-23 132.72 132.98 132.61 132.95 341,749 - 1.7
2017-10-20 133.08 133.08 132.54 132.69 673,749 - 1.7
2017-10-19 132.86 133.08 132.76 132.98 540,584 - 1.7
2017-10-18 133.33 133.33 132.86 132.87 566,744 - 1.7
2017-10-17 133.25 133.34 132.89 133.28 493,136 - 1.7
2017-10-16 133.33 133.6 133.02 133.44 668,071 - 1.71
2017-10-13 133.6 133.87 132.87 133.5 641,929 - 1.71
2017-10-12 133.3 133.48 133.07 133.42 649,510 - 1.7
2017-10-11 133.57 133.79 133.3 133.3 809,397 - 1.7
2017-10-10 133.5 133.78 133.25 133.58 765,739 - 1.71
Get more Data

Orbital ATK Stock History 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 Stock Price History: Past 5 years

Max Stock Price156.66May 05,2014
Min Stock Price61.5Feb 11,2015
Avg Stock Price99.95

Orbital ATK Historical PE ratio: Past 5 years

Max PE Ratio24.71Nov 07,2017
Min PE Ratio6.22Feb 11,2015
Avg PE Ratio14.15

Orbital ATK Historical PS ratio: Past 5 years

Max PS Ratio1.72Oct 04,2017
Min PS Ratio0.38Feb 10,2015
Avg PS Ratio0.98

OA Industry Peers

Company Price Change (%)
Spirit Aerosystems (SPR)92.350.29 (0.31%)
Heico (HEI)80.641.34 (1.69%)
Heico Corp (HEI.A)67.951.4 (2.1%)
Lockheed Martin (LMT)360.530.47 (0.13%)
Boeing (BA)355.041.42 (0.4%)
Bae Systems (BAESY)33.940.15 (0.44%)
Northrop Grumman (NOC)3560.91 (0.25%)

We provide Orbital ATK share price history 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 price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. OA stock closed at $132 and traded with a volume of 480,820 on the last trading day. Orbital ATK historical P/S ratio was at a high of 1.72 on Oct 04, 2017 and a low of 0.38 on Feb 10, 2015.