Orbital ATK Stock Price History, OA Historical Prices

Add to My Stocks
$134.5 $0.66 (0.49%) OA stock closing price Jun 06, 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
2018-06-06 134.49 134.51 134.47 134.5 1,365,324 22.61 1.57
2018-06-05 133.75 133.85 133.75 133.84 163,541 22.49 1.56
2018-06-04 133.81 133.88 133.75 133.79 225,273 22.49 1.56
2018-06-01 133.8 133.89 133.7 133.71 359,578 22.47 1.56
2018-05-31 133.8 133.81 133.64 133.72 296,556 22.47 1.56
2018-05-30 133.75 133.99 133.68 133.68 255,971 22.47 1.56
2018-05-29 133.6 133.86 133.6 133.66 387,590 22.46 1.56
2018-05-25 133.7 133.85 133.5 133.69 231,188 22.47 1.56
2018-05-24 133.8 133.84 133.7 133.7 122,211 22.47 1.56
2018-05-23 133.59 133.89 133.59 133.8 256,725 22.49 1.56
2018-05-22 133.82 133.82 133.6 133.6 145,022 22.45 1.56
2018-05-21 133.62 133.91 133.5 133.89 497,653 22.5 1.56
2018-05-18 133.46 133.58 133.46 133.56 280,144 22.45 1.55
2018-05-17 133.33 133.58 133.33 133.52 791,997 22.44 1.55
2018-05-16 133.45 133.53 133.25 133.28 189,758 22.4 1.55
2018-05-15 133.42 133.56 133.36 133.38 132,372 22.42 1.55
2018-05-14 133.51 133.6 133.31 133.38 354,979 22.42 1.55
2018-05-11 133.7 133.7 133.46 133.52 361,223 22.44 1.55
2018-05-10 133.25 133.69 133.24 133.69 459,406 22.47 1.56
2018-05-09 133.38 133.6 133.38 133.47 578,638 22.43 1.55
2018-05-08 133.57 133.57 133.22 133.38 661,663 22.42 1.55
2018-05-07 133.58 133.64 133.37 133.37 286,265 22.42 1.55
2018-05-04 133.3 133.65 133.3 133.54 296,772 22.44 1.55
2018-05-03 133.6 133.8 133.24 133.45 618,598 24.9 1.62
2018-05-02 133.33 133.75 133.25 133.57 711,012 24.92 1.63
2018-05-01 132.32 132.62 132.11 132.47 361,289 24.72 1.61
2018-04-30 132.43 132.66 132.22 132.38 245,286 24.7 1.61
2018-04-27 132.39 132.56 132.22 132.5 127,144 24.72 1.61
2018-04-26 132.09 132.6 132.01 132.48 167,187 24.72 1.61
2018-04-25 132.18 132.39 131.9 132.07 178,762 24.64 1.61
2018-04-24 132.74 132.82 132.09 132.21 428,567 24.67 1.61
2018-04-23 132.81 132.85 132.66 132.7 279,265 24.76 1.62
2018-04-20 132.85 132.85 132.69 132.74 181,454 24.77 1.62
2018-04-19 132.77 132.82 132.61 132.82 114,554 24.78 1.62
2018-04-18 132.78 132.87 132.72 132.77 325,997 24.77 1.62
2018-04-17 132.85 132.9 132.7 132.73 285,717 24.76 1.62
2018-04-16 132.87 132.93 132.69 132.85 289,690 24.79 1.62
2018-04-13 132.87 132.87 132.68 132.79 88,528 24.77 1.62
2018-04-12 132.75 132.91 132.7 132.81 403,398 24.78 1.62
2018-04-11 132.62 132.89 132.59 132.7 398,691 24.76 1.62
2018-04-10 132.7 133.17 132.61 132.75 898,719 24.77 1.62
2018-04-09 132.64 132.93 132.64 132.78 585,459 24.77 1.62
2018-04-06 132.83 132.9 132.49 132.67 695,512 24.75 1.62
2018-04-05 133.07 133.21 132.91 132.91 271,958 24.8 1.62
2018-04-04 132.77 132.95 132.6 132.89 299,227 24.79 1.62
2018-04-03 132.83 132.99 132.51 132.95 504,251 24.8 1.62
2018-04-02 132.48 132.88 132.48 132.66 443,392 24.75 1.62
2018-03-30 0 0 0 132.61 0 - -
2018-03-29 132.5 132.69 132.38 132.61 403,721 24.74 1.61
2018-03-28 132.61 132.65 132.42 132.52 194,484 24.72 1.61
2018-03-27 132.65 132.7 132.4 132.61 262,187 24.74 1.61
2018-03-26 132.45 132.69 132.31 132.59 246,953 24.74 1.61
2018-03-23 132.26 132.47 132.21 132.29 242,400 24.68 1.61
2018-03-22 132.15 132.6 132.05 132.29 364,432 24.68 1.61
2018-03-21 132.4 132.58 132.07 132.3 182,304 24.68 1.61
2018-03-20 131.78 132.87 131.75 132.39 370,044 24.7 1.61
2018-03-19 131.9 131.94 131.74 131.77 394,849 24.58 1.6
2018-03-16 131.9 132.13 131.8 131.9 491,770 24.61 1.61
2018-03-15 132.12 132.25 131.67 131.67 397,944 24.57 1.6
2018-03-14 132.1 132.38 131.99 132.01 360,568 24.63 1.61
2018-03-13 132.37 132.48 131.86 132.12 248,581 24.65 1.61
2018-03-12 132.4 132.54 132.31 132.31 163,691 24.69 1.61
2018-03-09 132.4 132.6 132.25 132.31 454,986 24.69 1.61
2018-03-08 132.38 132.4 132.07 132.3 313,244 24.68 1.61
2018-03-07 132.44 132.5 132.22 132.28 534,885 24.68 1.61
2018-03-06 132.51 132.62 132.32 132.62 307,456 24.74 1.61
2018-03-05 132.1 132.5 131.87 132.5 351,298 24.72 1.61
2018-03-02 131.9 132.32 131.78 132.12 548,588 24.65 1.61
2018-03-01 131.9 132.37 131.81 131.96 378,079 24.62 1.61
2018-02-28 131.76 132.12 131.76 132.06 689,972 24.64 1.61
2018-02-27 131.86 132.16 131.6 131.65 353,095 24.56 1.6
2018-02-26 131.78 132 131.73 131.88 191,533 24.6 1.61
2018-02-23 131.91 131.92 131.55 131.6 402,156 24.55 1.6
2018-02-22 131.8 132.12 131.75 131.77 394,962 24.49 1.62
2018-02-21 131.85 132.02 131.76 131.8 264,027 24.5 1.63
2018-02-20 132 132.1 131.75 131.82 258,900 24.5 1.63
2018-02-19 0 0 0 132 0 - -
2018-02-16 131.96 132.18 131.75 132 480,820 24.54 1.63
2018-02-15 131.96 132.04 131.74 131.93 398,866 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
2018-02-07 131.4 132.09 131.3 131.4 529,037 24.42 1.62
2018-02-06 131 132 130.8 131.13 1,628,171 24.37 1.62
2018-02-05 131.75 132.1 129.96 130.52 685,916 24.26 1.61
2018-02-02 132 132.43 131.86 131.86 402,458 24.51 1.63
2018-02-01 131.9 132.18 131.9 132 470,846 24.54 1.63
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 Price103.58

Orbital ATK Historical PE ratio: Past 5 years

Max PE Ratio24.92May 02,2018
Min PE Ratio6.22Feb 11,2015
Avg PE Ratio15.21

Orbital ATK Historical PS ratio: Past 5 years

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

OA Industry Peers

Company Price Change (%)
Heico (HEI)92.30.26 (0.28%)
Heico Corp (HEI.A)75.150.4 (0.54%)
Teledyne Technologies (TDY)204.881.87 (0.9%)
Lockheed Martin (LMT)310.140.45 (0.14%)
Boeing (BA)357.884.54 (1.25%)
Bae Systems (BAESY)34.460.5 (1.43%)
Northrop Grumman (NOC)321.521.04 (0.32%)

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 $134.5 and traded with a volume of 1,365,324 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.