Orbital Sciences Stock Price History, ORB Historical Prices

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

We provide 10 years stock price data for free. You can download Orbital Sciences stock price history here. Daily open, high, low, and end of day closing price for the company, along with Orbital Sciences price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Orbital Sciences stock price history chart shows that the stock price was at a high of $30.96 on Apr 29, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-02-09 28.49 29.49 28.28 28.85 11,816,105 - -
2015-02-06 28.62 29.27 28.13 28.64 1,374,310 - -
2015-02-05 27.92 28.66 27.59 28.53 856,722 - -
2015-02-04 27.99 28.84 27.68 27.91 1,637,035 - -
2015-02-03 27.71 28.25 27.33 28.05 1,086,538 - -
2015-02-02 28.18 28.65 26.88 27.6 1,193,500 - -
2015-01-30 28.66 29.27 27.7 28.09 1,373,783 - -
2015-01-29 29.3 30.29 28.81 29.06 1,292,397 - -
2015-01-28 30.5 30.72 29.08 29.32 461,438 - -
2015-01-27 29.2 30.44 29 30.32 1,023,098 - -
2015-01-26 30 30 28.4 29.62 965,752 - -
2015-01-23 27.72 29.99 27.62 29.97 513,563 - -
2015-01-22 26.5 27.75 26.1 27.63 405,410 - -
2015-01-21 26.34 26.89 25.87 26.28 456,943 - -
2015-01-20 26.99 27.08 25.91 26.38 594,402 - -
2015-01-19 0 0 0 26.86 0 - -
2015-01-16 26.36 26.93 26.36 26.86 309,024 - -
2015-01-15 26.8 26.93 25.94 26.52 721,274 - -
2015-01-14 25.21 26.84 25.16 26.68 684,952 - -
2015-01-13 25.46 26.13 25.1 25.55 695,722 - -
2015-01-12 25.51 25.96 24.94 25.16 585,086 - -
2015-01-09 25.6 25.85 25.24 25.48 521,278 - -
2015-01-08 25.48 25.69 25 25.6 706,725 - -
2015-01-07 25.5 26.1 24.51 25.33 556,615 - -
2015-01-06 26.23 26.5 25.27 25.46 417,338 - -
2015-01-05 26.4 26.6 26.02 26.31 359,487 - -
2015-01-02 27.09 27.09 26.17 26.51 391,945 - -
2015-01-01 0 0 0 26.89 0 - -
2014-12-31 27.21 27.27 26.88 26.89 370,912 - -
2014-12-30 27.51 27.6 27.04 27.1 328,461 - -
2014-12-29 27.46 27.81 27.08 27.54 295,550 - -
2014-12-26 26.96 27.53 26.81 27.41 248,852 - -
2014-12-25 0 0 0 26.89 0 - -
2014-12-24 26.75 27.07 26.2 26.89 246,845 - -
2014-12-23 25.9 26.71 25.79 26.66 896,245 - -
2014-12-22 24.88 25.83 24.83 25.79 420,960 - -
2014-12-19 24.88 24.98 24.18 24.91 1,008,703 - -
2014-12-18 24.3 25.09 24.06 24.98 398,856 - -
2014-12-17 22.27 24.02 22.14 23.95 514,794 - -
2014-12-16 22.26 22.91 22.21 22.3 506,328 - -
2014-12-15 22.96 23.16 22 22.31 836,867 - -
2014-12-12 23.58 23.71 22.1 22.75 991,444 - -
2014-12-11 24.3 24.7 23.8 23.84 529,317 - -
2014-12-10 24.78 25.09 24.08 24.26 306,303 - -
2014-12-09 24.97 25.18 24.38 24.92 740,688 - -
2014-12-08 25.65 25.87 25 25.21 251,403 - -
2014-12-05 25.41 25.96 25.41 25.65 232,835 - -
2014-12-04 25.65 25.72 25.31 25.47 527,403 - -
2014-12-03 26.13 26.38 25.54 25.72 310,695 - -
2014-12-02 26.29 26.69 25.91 26.21 506,498 - -
2014-12-01 27.22 27.25 26.3 26.3 572,360 - -
2014-11-28 27.41 27.74 27.13 27.22 366,846 - -
2014-11-27 0 0 0 27.53 0 - -
2014-11-26 27.55 27.87 27.22 27.53 429,959 - -
2014-11-25 27.25 27.76 27.08 27.51 336,862 - -
2014-11-24 27.27 27.55 27.1 27.25 387,825 - -
2014-11-21 26.92 27.41 26.84 27.14 462,733 - -
2014-11-20 26.53 27 26.17 26.7 443,564 - -
2014-11-19 26.78 26.85 26.38 26.75 363,442 - -
2014-11-18 26.42 26.92 26.29 26.82 785,615 - -
2014-11-17 26.03 26.21 25.83 25.95 423,495 - -
2014-11-14 26.4 26.41 26.04 26.13 321,010 - -
2014-11-13 25.64 26.46 25.61 26.35 524,720 - -
2014-11-12 25.32 25.7 25.2 25.56 366,356 - -
2014-11-11 25.01 25.55 24.57 25.34 543,181 - -
2014-11-10 24.26 24.84 24.18 24.82 369,850 - -
2014-11-07 24.26 24.4 23.64 24.24 562,832 - -
2014-11-06 24.11 24.67 23.85 24.23 557,654 - -
2014-11-05 25.42 26.29 23.94 24.18 1,134,125 - -
2014-11-04 25.74 25.99 25.06 25.12 663,807 - -
2014-11-03 26.3 26.46 25.44 25.69 517,802 - -
2014-10-31 26.42 26.77 25.61 26.3 772,870 - -
2014-10-30 25.97 26.18 25.15 26.03 1,022,145 - -
2014-10-29 24.88 26.93 24.8 25.27 4,978,235 - -
2014-10-28 29.74 30.41 29.67 30.37 323,300 - -
2014-10-27 28.97 29.82 28.73 29.51 470,333 - -
2014-10-24 29.38 29.45 28.85 29.03 445,080 - -
2014-10-23 29.72 29.9 29.15 29.28 437,242 - -
2014-10-22 29.23 29.85 29.12 29.46 399,309 - -
2014-10-21 28.77 29.19 28.42 29.07 716,973 - -
2014-10-20 28.89 29.11 28.26 28.65 253,433 - -
2014-10-17 29.47 29.88 28.97 29.09 447,367 - -
2014-10-16 26.41 29.25 26.13 28.99 543,817 - -
2014-10-15 26.29 27.5 26.08 26.71 569,389 - -
2014-10-14 26.88 27.28 26.46 26.76 262,043 - -
2014-10-13 26.66 27.22 26.59 26.73 183,128 - -
2014-10-10 26.47 26.97 26.33 26.68 256,211 - -
2014-10-09 27.72 27.72 26.28 26.71 263,991 - -
2014-10-08 26.8 27.68 26.7 27.66 324,382 - -
Get more Data

Orbital Sciences Stock History 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 Stock Price History: Past 5 years

Max Stock Price30.96Apr 29,2014
Min Stock Price17.36Aug 30,2013
Avg Stock Price25.19

Orbital Sciences Historical PE ratio: Past 5 years

Max PE Ratio29.77Apr 29,2014
Min PE Ratio14.97Aug 30,2013
Avg PE Ratio23

Orbital Sciences Historical PS ratio: Past 5 years

Max PS Ratio1.38Apr 29,2014
Min PS Ratio0.75Aug 30,2013
Avg PS Ratio1.12

ORB Industry Peers

Company Price Change (%)
Aerojet Rocketdyne Holdings (AJRD)30.590.18 (0.59%)
Esterline Technologies (ESL)74.650.05 (0.07%)
Orbital Atk (OA)134.50.66 (0.49%)
Aar Corp. (AIR)46.170.87 (1.92%)
Boeing (BA)356.880.78 (0.22%)
Lockheed Martin (LMT)317.51.55 (0.49%)

We provide Orbital Sciences share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Orbital Sciences stock analysis. The price movement is easily depicted in the Orbital Sciences stock price history chart. An abnormally high daily 11,816,105 typically implies breaking news or earnings release. ORB stock saw an opening price of $28.49, and a closing price of $28.85 on Feb 09, 2015. The average P/S ratio was 1.12 as can be seen from Orbital Sciences stock history.