ORBK - Orbotech Ltd.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201743.9044.4543.6743.9843.98198,200
Oct 19, 201743.7644.1243.2543.6743.67173,700
Oct 18, 201743.7144.3043.3944.0144.01114,900
Oct 17, 201743.8343.9743.3843.6343.63134,800
Oct 16, 201743.3644.1143.0943.6043.60120,500
Oct 13, 201743.5343.6542.7743.5743.57133,200
Oct 12, 201742.9243.8742.9243.4143.41182,600
Oct 11, 201742.4043.2142.2842.9642.96142,000
Oct 10, 201742.3542.8741.7842.2242.22134,400
Oct 09, 201742.3042.8342.0042.1842.18173,300
Oct 06, 201742.2642.6641.9642.3942.39161,100
Oct 05, 201742.8742.8742.0742.2542.25162,600
Oct 04, 201742.7442.9042.4442.8342.83111,800
Oct 03, 201742.6242.8942.2342.8142.81222,100
Oct 02, 201742.2242.6641.7142.4442.44184,600
Sep 29, 201742.1642.5041.7442.2142.21173,300
Sep 28, 201741.5042.1140.9542.0442.04340,700
Sep 27, 201740.9341.7540.4041.4241.42555,400
Sep 26, 201740.7841.0640.3540.5340.53265,000
Sep 25, 201742.1542.4940.4040.5240.52472,600
Sep 22, 201741.7842.4841.7842.4342.43175,100
Sep 21, 201742.0042.2941.6641.9241.92304,400
Sep 20, 201743.0443.1542.1442.1442.14227,500
Sep 19, 201743.1043.2942.5943.1243.12387,200
Sep 18, 201743.0143.4542.8743.1043.10423,800
Sep 15, 201742.7943.0042.3842.9542.95457,800
Sep 14, 201742.4043.0742.2942.7542.75314,800
Sep 13, 201741.4442.6141.0642.5142.51298,500
Sep 12, 201741.7341.9641.4041.9341.93144,200
Sep 11, 201741.3542.1841.3541.7941.79274,200
Sep 08, 201741.5842.3340.8741.0041.00385,100
Sep 07, 201740.5842.1940.5141.7441.74676,000
Sep 06, 201740.6741.0940.1040.3240.32461,000
Sep 05, 201740.0840.7739.6040.6540.65473,900
Sep 01, 201739.8040.2839.3840.2540.25146,200
Aug 31, 201739.4940.3339.3139.7439.74410,100
Aug 30, 201738.3539.2038.2039.1739.17278,800
Aug 29, 201737.6438.4837.6438.3838.38276,700
Aug 28, 201737.5938.0937.1438.0638.06214,700
Aug 25, 201737.6337.9337.1937.5637.56160,400
Aug 24, 201738.1538.2037.5537.5737.5799,400
Aug 23, 201737.8238.2737.7737.9537.95262,600
Aug 22, 201737.2838.0437.2237.8937.89287,900
Aug 21, 201737.1337.4336.4936.9336.93283,300
Aug 18, 201736.9737.3336.6237.1937.19125,800
Aug 17, 201737.8037.8736.9736.9736.97170,300
Aug 16, 201737.1837.9037.1837.8437.84247,900
Aug 15, 201737.2637.4836.7637.1537.15304,100
Aug 14, 201737.5238.2536.9137.2237.22393,100
Aug 11, 201736.9537.3336.8537.1537.15139,400
Aug 10, 201737.4537.5236.9136.9436.94556,800
Aug 09, 201736.5937.6236.3337.5237.52258,600
Aug 08, 201736.2336.9236.1636.7336.73308,600
Aug 07, 201735.8836.3035.6636.2136.21351,000
Aug 04, 201736.6236.7035.7535.9335.93355,800
Aug 03, 201737.5537.5536.0336.4936.49502,700
Aug 02, 201737.3037.8434.7237.2437.24731,200
Aug 01, 201735.7136.0735.1535.5835.58370,700
Jul 31, 201735.5036.0935.2035.4635.46286,100
Jul 28, 201735.5535.9335.5035.5335.53121,600
Jul 27, 201736.8536.9835.2535.8635.86292,400
Jul 26, 201736.9737.2036.4436.7736.77277,500
Jul 25, 201737.2237.2236.3836.8736.87311,200
Jul 24, 201737.0037.1236.3536.8836.88287,700
Jul 21, 201737.0837.2836.8636.9836.98259,500
Jul 20, 201737.4037.5136.6937.3437.34388,700
Jul 19, 201736.4437.7536.1737.4237.42695,400
Jul 18, 201735.7436.2534.9936.2036.20198,100
Jul 17, 201735.6036.1135.4135.9535.95205,300
Jul 14, 201735.6935.7535.2135.6835.68142,500
Jul 13, 201735.8135.9435.2835.6235.62342,700
Jul 12, 201735.1235.8234.8035.8035.80226,900
Jul 11, 201734.2535.2034.1035.0335.03279,400
Jul 10, 201733.9234.7833.7234.3734.37308,600
Jul 07, 201733.2534.0733.1833.9133.91191,100
Jul 06, 201733.0933.3632.6233.2733.27212,700
Jul 05, 201732.9933.4332.6333.3333.33209,700
Jul 03, 201732.7633.0932.3432.8832.88272,500
Jun 30, 201732.9133.1732.4632.6232.62250,500
Jun 29, 201733.3933.4932.2532.8332.83307,600
Jun 28, 201732.9833.5432.7233.3933.39223,900
Jun 27, 201733.1433.2032.7032.8532.85257,600
Jun 26, 201733.5733.8432.8233.2033.20246,900
Jun 23, 201733.3733.7233.3133.4933.49128,100
Jun 22, 201733.7133.7133.1833.4233.42169,700
Jun 21, 201733.2833.7433.1533.6133.61220,900
Jun 20, 201734.0134.1332.6533.2233.22179,200
Jun 19, 201732.5034.1532.3834.1234.12374,400
Jun 16, 201733.2733.8533.0433.2233.22245,300
Jun 15, 201733.5633.7532.9633.2633.26419,700
Jun 14, 201734.7534.8733.7334.0134.01354,100
Jun 13, 201734.8035.1934.3534.6134.61329,600
Jun 12, 201734.8635.2434.0834.7334.73417,400
Jun 09, 201736.7536.7834.7635.2035.20389,400
Jun 08, 201736.8837.0436.2536.7236.72277,100
Jun 07, 201736.1637.0236.1636.9236.92267,700
Jun 06, 201736.6636.8835.7036.2436.24324,100
Jun 05, 201736.2336.8936.0936.7336.73408,200
Jun 02, 201736.0336.5235.9236.2436.24230,100
Jun 01, 201735.7636.2035.3336.0136.01170,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...