ORBK - Orbotech Ltd.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jun 28, 2019 65.93 66.35 65.58 65.77 65.77 100
Feb 19, 2019 65.93 66.35 65.58 65.77 65.77 15,573,162
Feb 15, 2019 63.16 63.23 62.65 62.92 62.92 248,785
Feb 14, 2019 62.44 63.00 62.38 62.66 62.66 470,038
Feb 13, 2019 62.53 63.01 62.45 62.59 62.59 179,002
Feb 12, 2019 62.00 62.57 62.00 62.44 62.44 160,647
Feb 11, 2019 61.98 61.98 61.43 61.85 61.85 170,778
Feb 08, 2019 61.28 61.93 61.20 61.87 61.87 250,637
Feb 07, 2019 62.51 62.51 61.17 61.45 61.45 575,256
Feb 06, 2019 62.28 63.23 62.28 62.79 62.79 702,952
Feb 05, 2019 62.63 62.88 62.23 62.53 62.53 213,263
Feb 04, 2019 62.87 62.87 62.00 62.39 62.39 355,129
Feb 01, 2019 61.40 62.81 61.25 62.77 62.77 1,014,724
Jan 31, 2019 61.55 62.18 61.13 61.33 61.33 621,747
Jan 30, 2019 60.43 61.68 60.12 61.56 61.56 732,818
Jan 29, 2019 60.56 60.56 59.59 59.77 59.77 804,062
Jan 28, 2019 59.92 60.62 59.22 60.33 60.33 591,933
Jan 25, 2019 59.77 60.51 59.77 60.41 60.41 370,940
Jan 24, 2019 57.51 59.66 57.51 59.47 59.47 415,586
Jan 23, 2019 57.50 57.88 56.89 57.28 57.28 693,441
Jan 22, 2019 57.94 58.00 57.16 57.57 57.57 504,251
Jan 18, 2019 58.21 58.74 58.12 58.42 58.42 549,603
Jan 17, 2019 57.41 58.25 56.73 58.09 58.09 1,511,452
Jan 16, 2019 57.90 58.25 57.32 57.68 57.68 353,646
Jan 15, 2019 58.20 58.20 57.59 57.86 57.86 439,538
Jan 14, 2019 58.04 58.04 57.51 57.80 57.80 584,129
Jan 11, 2019 57.82 58.38 57.61 58.35 58.35 139,143
Jan 10, 2019 57.45 58.12 57.25 58.11 58.11 354,990
Jan 09, 2019 57.18 58.00 55.52 57.69 57.69 443,804
Jan 08, 2019 57.32 57.50 56.54 57.12 57.12 397,590
Jan 07, 2019 56.20 57.27 55.94 57.14 57.14 191,130
Jan 04, 2019 55.34 56.77 54.70 56.41 56.41 372,953
Jan 03, 2019 55.61 55.90 54.59 54.86 54.86 407,734
Jan 02, 2019 56.00 57.25 55.45 56.25 56.25 368,080
Dec 31, 2018 55.88 56.80 55.68 56.54 56.54 289,471
Dec 28, 2018 55.14 56.05 54.37 55.78 55.78 450,912
Dec 27, 2018 52.53 54.78 52.44 54.78 54.78 457,567
Dec 26, 2018 51.91 53.08 51.43 52.97 52.97 188,260
Dec 24, 2018 53.73 54.24 50.71 51.79 51.79 558,886
Dec 21, 2018 55.37 55.57 54.44 54.70 54.70 410,156
Dec 20, 2018 55.64 56.25 54.01 54.86 54.86 667,302
Dec 19, 2018 57.35 58.02 55.58 55.98 55.98 702,928
Dec 18, 2018 57.52 58.55 57.28 57.35 57.35 1,032,142
Dec 17, 2018 58.00 58.48 57.35 57.50 57.50 724,325
Dec 14, 2018 58.21 58.75 58.03 58.18 58.18 559,027
Dec 13, 2018 58.83 59.19 58.28 58.66 58.66 762,909
Dec 12, 2018 58.45 59.31 58.24 58.81 58.81 631,366
Dec 11, 2018 58.38 59.22 58.01 58.16 58.16 683,218
Dec 10, 2018 57.56 58.27 57.05 57.86 57.86 342,599
Dec 07, 2018 58.98 59.08 57.96 58.11 58.11 231,846
Dec 06, 2018 58.32 59.24 57.05 59.24 59.24 1,010,825
Dec 04, 2018 59.65 60.07 58.58 59.33 59.33 1,325,969
Dec 03, 2018 59.41 61.00 59.41 60.19 60.19 1,235,876
Nov 30, 2018 57.42 58.04 56.63 58.02 58.02 573,008
Nov 29, 2018 57.60 57.90 57.19 57.60 57.60 322,503
Nov 28, 2018 56.90 57.67 56.52 57.55 57.55 552,929
Nov 27, 2018 55.50 56.82 55.50 56.65 56.65 471,984
Nov 26, 2018 55.51 56.00 55.40 55.87 55.87 583,174
Nov 23, 2018 54.06 55.77 53.81 54.96 54.96 742,213
Nov 21, 2018 54.03 54.27 52.59 53.11 53.11 376,537
Nov 20, 2018 53.02 54.05 52.64 53.71 53.71 427,175
Nov 19, 2018 54.37 54.59 53.50 53.62 53.62 173,523
Nov 16, 2018 53.00 54.68 52.99 54.45 54.45 181,751
Nov 15, 2018 52.70 54.72 52.16 53.78 53.78 181,162
Nov 14, 2018 53.80 54.70 52.88 53.00 53.00 222,002
Nov 13, 2018 53.32 54.20 52.99 53.43 53.43 327,825
Nov 12, 2018 54.24 54.24 52.76 53.17 53.17 284,367
Nov 09, 2018 54.13 54.95 53.72 54.70 54.70 376,809
Nov 08, 2018 55.06 55.41 54.37 55.36 55.36 217,227
Nov 07, 2018 53.85 55.34 52.99 55.07 55.07 410,756
Nov 06, 2018 53.56 54.21 53.40 54.06 54.06 303,819
Nov 05, 2018 55.36 55.36 52.77 53.40 53.40 663,686
Nov 02, 2018 57.00 57.22 55.11 55.30 55.30 367,200
Nov 01, 2018 55.86 57.04 55.10 56.85 56.85 634,828
Oct 31, 2018 55.44 56.32 54.73 55.94 55.94 715,840
Oct 30, 2018 52.54 55.18 52.54 55.00 55.00 1,085,326
Oct 29, 2018 53.33 53.33 51.80 52.38 52.38 436,469
Oct 26, 2018 52.83 53.25 52.14 52.79 52.79 260,704
Oct 25, 2018 52.82 53.66 52.70 53.51 53.51 340,597
Oct 24, 2018 54.02 54.04 52.47 52.58 52.58 180,163
Oct 23, 2018 53.35 54.29 52.79 54.19 54.19 329,018
Oct 22, 2018 54.20 54.75 53.27 54.08 54.08 276,402
Oct 19, 2018 55.00 55.03 54.17 54.22 54.22 195,128
Oct 18, 2018 55.56 55.95 54.63 54.68 54.68 202,296
Oct 17, 2018 56.40 56.40 55.55 55.74 55.74 127,908
Oct 16, 2018 56.02 56.50 55.44 56.10 56.10 350,413
Oct 15, 2018 55.45 55.52 54.62 55.48 55.48 156,727
Oct 12, 2018 56.18 56.53 55.01 55.46 55.46 368,088
Oct 11, 2018 55.39 56.54 54.89 55.34 55.34 335,167
Oct 10, 2018 57.45 57.45 55.65 55.85 55.85 978,467
Oct 09, 2018 58.50 59.22 56.84 57.53 57.53 891,658
Oct 08, 2018 58.88 59.20 58.45 58.74 58.74 255,800
Oct 05, 2018 59.63 59.87 58.60 59.15 59.15 181,479
Oct 04, 2018 59.65 59.76 58.75 59.70 59.70 146,941
Oct 03, 2018 59.70 60.35 59.31 59.90 59.90 173,170
Oct 02, 2018 58.99 60.00 58.99 59.65 59.65 401,745
Oct 01, 2018 59.44 59.92 59.00 59.14 59.14 361,558
Sep 28, 2018 59.24 59.99 58.79 59.44 59.44 529,874
Sep 27, 2018 59.29 59.74 59.01 59.37 59.37 345,767
Sep 26, 2018 60.30 60.61 59.32 59.41 59.41 262,290
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...