Orbsat Corp Common Stock (OSAT) Historical Stock Data
3.52 ↑0.00 (0.00%)
As of January 20, 2022, 3:51pm EST.
Historical Data
In the past 30 trading days, OSAT is down -0.32% a day on average. There have been 13 days where Orbsat Corp Common Stock closed green and 17 days where OSAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 3.30 | 3.52 | ↑$0.22 (6.66%) | 3.30 | 3.52 | 9.78K |
| 2022-01-20 | 3.79 | 3.75 | ↓$0.04 (-1.06%) | 3.71 | 3.80 | 20.95K |
| 2022-01-19 | 3.77 | 3.69 | ↓$0.08 (-2.12%) | 3.64 | 3.77 | 14.29K |
| 2022-01-18 | 3.81 | 3.79 | ↓$0.02 (-0.52%) | 3.63 | 3.92 | 27.36K |
| 2022-01-14 | 3.69 | 3.85 | ↑$0.16 (4.34%) | 3.66 | 3.95 | 31.25K |
| 2022-01-13 | 3.97 | 3.88 | ↓$0.10 (-2.39%) | 3.65 | 4.06 | 182.68K |
| 2022-01-12 | 4.02 | 3.96 | ↓$0.06 (-1.49%) | 3.93 | 4.06 | 57.97K |
| 2022-01-11 | 4.10 | 4.02 | ↓$0.08 (-1.95%) | 3.93 | 4.10 | 36.30K |
| 2022-01-10 | 3.96 | 4.06 | ↑$0.10 (2.53%) | 3.85 | 4.33 | 132.19K |
| 2022-01-07 | 4.00 | 3.90 | ↓$0.10 (-2.50%) | 3.85 | 4.10 | 170.72K |
| 2022-01-06 | 3.46 | 3.85 | ↑$0.39 (11.28%) | 3.45 | 4.05 | 476.87K |
| 2022-01-05 | 3.52 | 3.52 | ↑$0.00 (0.00%) | 3.42 | 3.58 | 24.39K |
| 2022-01-04 | 3.68 | 3.54 | ↓$0.14 (-3.80%) | 3.48 | 3.71 | 51.15K |
| 2022-01-03 | 3.68 | 3.51 | ↓$0.17 (-4.62%) | 3.25 | 3.80 | 271.96K |
| 2021-12-31 | 3.44 | 3.24 | ↓$0.20 (-5.81%) | 3.22 | 3.55 | 65.93K |
| 2021-12-30 | 3.63 | 3.44 | ↓$0.19 (-5.23%) | 3.44 | 3.71 | 92.42K |
| 2021-12-29 | 3.66 | 3.64 | ↓$0.02 (-0.55%) | 3.47 | 3.76 | 101.55K |
| 2021-12-28 | 3.72 | 3.68 | ↓$0.04 (-1.08%) | 3.66 | 3.95 | 100.86K |
| 2021-12-27 | 4.05 | 3.75 | ↓$0.30 (-7.41%) | 3.63 | 4.05 | 180.72K |
| 2021-12-23 | 3.93 | 3.70 | ↓$0.23 (-5.85%) | 3.70 | 4.00 | 77.66K |
| 2021-12-22 | 3.72 | 3.91 | ↑$0.19 (5.11%) | 3.67 | 4.13 | 110.65K |
| 2021-12-21 | 3.61 | 3.74 | ↑$0.13 (3.60%) | 3.61 | 3.77 | 27.57K |
| 2021-12-20 | 3.72 | 3.66 | ↓$0.06 (-1.61%) | 3.44 | 3.73 | 68.96K |
| 2021-12-17 | 3.78 | 3.78 | ↑$0.00 (0.00%) | 3.58 | 3.80 | 64.65K |
| 2021-12-16 | 3.66 | 3.81 | ↑$0.15 (4.10%) | 3.66 | 3.82 | 25.90K |
| 2021-12-15 | 3.69 | 3.74 | ↑$0.05 (1.36%) | 3.65 | 3.88 | 18.38K |
| 2021-12-14 | 3.76 | 3.81 | ↑$0.05 (1.33%) | 3.71 | 3.88 | 21.31K |
| 2021-12-13 | 3.77 | 3.81 | ↑$0.04 (1.06%) | 3.52 | 3.90 | 48.14K |
| 2021-12-10 | 3.89 | 3.77 | ↓$0.12 (-3.08%) | 3.71 | 3.89 | 33.89K |
| 2021-12-09 | 3.86 | 3.86 | ↑$0.00 (0.00%) | 3.79 | 3.95 | 19.81K |
Create an account or log in to view more rows.
$OSAT Take it Bears !
$OSAT I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$OSAT so tired of this pos let's fly already
$OSAT YALL READY????????
$OSAT Bearish..
$OSAT they don’t want us to shine… But we gon shine…
$OSAT 50% chance this will go up or down. I am a professional guys.
$OSAT I already know
tomorrow the bulls going to say "next week" just like every week.
$OSAT might see a whole 1% green
$OSAT get over the hump