Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orbital ATK, Inc. Common Stock (NY: OA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 133.80 133.81 133.64 133.72 296,556 +0.04(+0.03%)
May 30, 2018 133.75 133.99 133.68 133.68 255,971 +0.02(+0.01%)
May 29, 2018 133.60 133.86 133.60 133.66 387,590 -0.03(-0.02%)
May 25, 2018 133.69 133.69 133.69 0 -0.01(-0.01%)
May 24, 2018 133.80 133.84 133.69 133.70 122,211 -0.10(-0.07%)
May 23, 2018 133.59 133.89 133.59 133.80 256,725 +0.20(+0.15%)
May 22, 2018 133.82 133.82 133.60 133.60 145,022 -0.29(-0.22%)
May 21, 2018 133.62 133.91 133.50 133.89 497,653 +0.33(+0.25%)
May 18, 2018 133.46 133.58 133.46 133.56 280,144 +0.04(+0.03%)
May 17, 2018 133.33 133.58 133.33 133.52 791,997 +0.24(+0.18%)
May 16, 2018 133.45 133.53 133.25 133.28 189,758 -0.10(-0.07%)
May 15, 2018 133.42 133.56 133.36 133.38 132,372 +0.00(+0.00%)
May 14, 2018 133.51 133.60 133.31 133.38 354,979 -0.14(-0.10%)
May 11, 2018 133.70 133.70 133.46 133.52 361,223 -0.17(-0.13%)
May 10, 2018 133.25 133.69 133.24 133.69 459,406 +0.22(+0.16%)
May 09, 2018 133.38 133.60 133.38 133.47 578,638 +0.09(+0.07%)
May 08, 2018 133.57 133.57 133.22 133.38 661,663 +0.01(+0.01%)
May 07, 2018 133.58 133.64 133.37 133.37 286,265 -0.17(-0.13%)
May 04, 2018 133.30 133.65 133.30 133.54 296,772 +0.09(+0.07%)
May 03, 2018 133.60 133.80 133.24 133.45 618,598 -0.12(-0.09%)
May 02, 2018 133.33 133.75 133.25 133.57 711,012 +1.10(+0.83%)
May 01, 2018 132.32 132.62 132.11 132.47 361,289 +0.09(+0.07%)
Apr 30, 2018 132.43 132.66 132.22 132.38 245,286 -0.12(-0.09%)
Apr 27, 2018 132.39 132.56 132.22 132.50 127,144 +0.02(+0.02%)
Apr 26, 2018 132.09 132.60 132.01 132.48 167,187 +0.41(+0.31%)
Apr 25, 2018 132.18 132.39 131.90 132.07 178,762 -0.14(-0.11%)
Apr 24, 2018 132.74 132.82 132.09 132.21 428,567 -0.49(-0.37%)
Apr 23, 2018 132.81 132.85 132.66 132.70 279,265 -0.04(-0.03%)
Apr 20, 2018 132.85 132.85 132.69 132.74 181,454 -0.08(-0.06%)
Apr 19, 2018 132.77 132.82 132.61 132.82 114,554 +0.05(+0.04%)
Apr 18, 2018 132.78 132.87 132.72 132.77 325,997 +0.04(+0.03%)
Apr 17, 2018 132.85 132.90 132.70 132.73 285,716 -0.12(-0.09%)
Apr 16, 2018 132.87 132.93 132.69 132.85 289,690 +0.06(+0.05%)
Apr 13, 2018 132.87 132.87 132.68 132.79 88,528 -0.02(-0.02%)
Apr 12, 2018 132.75 132.91 132.70 132.81 403,398 +0.11(+0.08%)
Apr 11, 2018 132.62 132.89 132.59 132.70 398,691 -0.05(-0.04%)
Apr 10, 2018 132.70 133.17 132.61 132.75 898,719 -0.03(-0.02%)
Apr 09, 2018 132.64 132.93 132.64 132.78 585,459 +0.11(+0.08%)
Apr 06, 2018 132.83 132.90 132.49 132.67 695,512 -0.24(-0.18%)
Apr 05, 2018 133.07 133.21 132.91 132.91 271,958 +0.02(+0.02%)
Apr 04, 2018 132.77 132.95 132.60 132.89 299,227 -0.06(-0.05%)
Apr 03, 2018 132.83 132.99 132.51 132.95 504,251 +0.29(+0.22%)
Apr 02, 2018 132.48 132.88 132.48 132.66 443,392 +0.05(+0.04%)
Mar 29, 2018 132.61 132.61 132.61 0 +0.09(+0.07%)
Mar 28, 2018 132.61 132.65 132.42 132.52 194,484 -0.09(-0.07%)
Mar 27, 2018 132.65 132.70 132.40 132.61 262,187 +0.02(+0.02%)
Mar 26, 2018 132.45 132.69 132.31 132.59 246,953 +0.30(+0.23%)
Mar 23, 2018 132.26 132.47 132.21 132.29 242,400 +0.00(+0.00%)
Mar 22, 2018 132.15 132.60 132.05 132.29 364,432 -0.01(-0.01%)
Mar 21, 2018 132.40 132.58 132.07 132.30 182,304 -0.09(-0.07%)
Mar 20, 2018 131.78 132.87 131.75 132.39 370,044 +0.62(+0.47%)
Mar 19, 2018 131.90 131.94 131.74 131.77 394,849 -0.13(-0.10%)
Mar 16, 2018 131.90 132.13 131.80 131.90 491,770 +0.23(+0.17%)
Mar 15, 2018 132.12 132.25 131.67 131.67 397,944 -0.34(-0.26%)
Mar 14, 2018 132.10 132.38 131.99 132.01 360,568 -0.11(-0.08%)
Mar 13, 2018 132.37 132.48 131.86 132.12 248,581 -0.19(-0.14%)
Mar 12, 2018 132.40 132.54 132.31 132.31 163,691 +0.00(+0.00%)
Mar 09, 2018 132.40 132.60 132.25 132.31 454,986 +0.01(+0.01%)
Mar 08, 2018 132.38 132.40 132.07 132.30 313,244 +0.02(+0.02%)
Mar 07, 2018 132.50 132.28 534,885 -0.34(-0.26%)
Mar 06, 2018 132.51 132.62 132.32 132.62 307,456 +0.12(+0.09%)
Mar 05, 2018 132.10 132.50 131.87 132.50 351,298 +0.38(+0.29%)
Mar 02, 2018 131.90 132.32 131.78 132.12 548,588 +0.16(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.