VORB

Virgin Orbit Historical Data

VORB Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 4.08 -0.12 -2.86% 4.10 4.18 3.90 157,495
Aug 04 2022 4.20 0.10 2.44% 4.14 4.38 4.1312 231,551
Aug 03 2022 4.10 0.05 1.23% 4.04 4.11 3.93 202,232
Aug 02 2022 4.05 0.06 1.5% 3.95 4.21 3.95 251,413
Aug 01 2022 3.99 -0.11 -2.68% 4.10 4.10 3.93 156,299
Jul 29 2022 4.10 0.10 2.5% 4.00 4.10 3.90 192,097
Jul 28 2022 4.00 0.02 0.5% 3.96 4.04 3.8501 180,094
Jul 27 2022 3.98 0.17 4.46% 3.85 3.99 3.80 177,154
Jul 26 2022 3.81 -0.19 -4.75% 3.90 3.95 3.80 124,552
Jul 25 2022 4.00 0.16 4.17% 3.93 4.07 3.84 173,559
Jul 22 2022 3.84 -0.23 -5.65% 4.10 4.1293 3.84 172,985
Jul 21 2022 4.07 0.02 0.49% 4.07 4.165 4.007 144,419
Jul 20 2022 4.05 0.31 8.29% 3.74 4.14 3.70 545,939
Jul 19 2022 3.74 -0.03 -0.8% 3.77 3.87 3.69 335,987
Jul 18 2022 3.77 -0.03 -0.79% 3.85 3.97 3.73 433,851
Jul 15 2022 3.80 0.19 5.26% 3.64 3.80 3.59 341,166
Jul 14 2022 3.61 0.04 1.12% 3.47 3.69 3.45 193,750
Jul 13 2022 3.57 0.02 0.56% 3.45 3.67 3.39 296,275
Jul 12 2022 3.55 0.06 1.72% 3.49 3.61 3.36 352,784
Jul 11 2022 3.49 -0.47 -11.87% 3.94 3.94 3.42 533,109
Jul 08 2022 3.96 0.06 1.54% 3.98 4.22 3.80 724,045
Jul 07 2022 3.90 -0.58 -12.95% 4.52 4.58 3.75 943,935
Jul 06 2022 4.48 0.40 9.8% 4.07 4.55 4.07 767,961
Jul 05 2022 4.08 0.24 6.25% 3.89 4.18 3.81 734,177
Jul 04 2022 3.84 0.00 +0.00% 3.84 3.94 3.72 0
Jul 01 2022 3.84 0.01 0.26% 3.84 3.94 3.72 245,345
Jun 30 2022 3.83 0.30 8.5% 3.36 3.88 3.36 496,932
Jun 29 2022 3.53 0.05 1.44% 3.66 3.68 3.36 649,286
Jun 28 2022 3.48 -0.37 -9.61% 3.90 4.01 3.43 510,559
Jun 27 2022 3.85 0.62 19.2% 3.27 4.05 3.27 1,155,164
Jun 24 2022 3.23 -0.02 -0.62% 3.51 3.53 3.1334 491,663
Jun 23 2022 3.25 0.11 3.5% 3.11 3.42 3.10 528,802
Jun 22 2022 3.14 0.09 2.95% 2.92 3.37 2.90 641,406
Jun 21 2022 3.05 -0.46 -13.11% 4.00 4.00 3.01 700,739
Jun 20 2022 3.51 0.00 +0.00% 2.66 3.59 2.66 0
Jun 17 2022 3.51 0.77 28.1% 2.66 3.59 2.66 1,301,938
Jun 16 2022 2.74 -0.19 -6.48% 3.00 3.0276 2.61 746,012
Jun 15 2022 2.93 0.33 12.69% 2.90 2.94 2.63 567,331
Jun 14 2022 2.60 -0.16 -5.8% 2.83 2.8885 2.59 537,911
Jun 13 2022 2.76 -0.75 -21.37% 3.40 3.40 2.75 824,943
Jun 10 2022 3.51 -0.18 -4.88% 3.70 3.72 3.45 395,416
Jun 09 2022 3.69 -0.36 -8.89% 4.05 4.05 3.69 363,628
Jun 08 2022 4.05 0.01 0.25% 4.05 4.22 3.95 351,621
Jun 07 2022 4.04 0.04 1.0% 4.01 4.21 3.78 621,785
Jun 06 2022 4.00 -0.95 -19.19% 5.03 5.34 3.9058 1,070,882
Jun 03 2022 4.95 -0.33 -6.25% 5.14 5.37 4.95 243,618
Jun 02 2022 5.28 0.34 6.88% 4.94 5.33 4.90 308,943
Jun 01 2022 4.94 0.25 5.33% 4.75 5.06 4.59 246,769
May 31 2022 4.69 -0.04 -0.85% 4.76 4.92 4.64 208,027
May 30 2022 4.73 0.00 0.0% 4.73 4.73 4.73 0
May 27 2022 4.73 -0.11 -2.27% 4.86 5.10 4.69 342,169
May 26 2022 4.84 0.46 10.5% 4.40 4.90 4.40 256,462
May 25 2022 4.38 0.26 6.31% 4.14 4.42 4.05 159,577
May 24 2022 4.12 -0.22 -5.07% 4.28 4.37 4.08 227,590
May 23 2022 4.34 -0.03 -0.69% 4.35 4.50 4.21 226,394
May 20 2022 4.37 -0.25 -5.41% 4.70 4.70 4.25 225,025
May 19 2022 4.62 -0.09 -1.91% 4.68 4.78 4.58 167,101
May 18 2022 4.71 -0.10 -2.08% 4.78 5.1021 4.62 224,194
May 17 2022 4.81 -0.04 -0.82% 4.91 5.01 4.75 213,528
May 16 2022 4.85 -0.34 -6.55% 5.12 5.26 4.81 297,206
May 13 2022 5.19 0.83 19.04% 4.45 5.21 4.3701 590,981
May 12 2022 4.36 0.35 8.73% 3.88 4.39 3.41 547,400
May 11 2022 4.01 -0.06 -1.47% 4.10 4.31 3.92 401,111
May 10 2022 4.07 -0.44 -9.76% 4.75 4.78 4.00 587,322
May 09 2022 4.51 -0.85 -15.86% 5.13 5.21 4.49 531,868


Your Recent History
NASDAQ
VORB
Virgin Orb..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now