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 (%)
Apr 30, 2018 132.11 132.34 131.90 132.06 245,875 -0.12(-0.09%)
Apr 27, 2018 132.07 132.24 131.90 132.18 127,449 +0.02(+0.02%)
Apr 26, 2018 131.77 132.28 131.69 132.16 167,588 +0.41(+0.31%)
Apr 25, 2018 131.86 132.07 131.58 131.75 179,191 -0.14(-0.11%)
Apr 24, 2018 132.42 132.50 131.77 131.89 429,596 -0.49(-0.37%)
Apr 23, 2018 132.49 132.53 132.34 132.38 279,936 -0.04(-0.03%)
Apr 20, 2018 132.53 132.53 132.37 132.42 181,890 -0.08(-0.06%)
Apr 19, 2018 132.45 132.50 132.29 132.50 114,829 +0.05(+0.04%)
Apr 18, 2018 132.46 132.55 132.40 132.45 326,780 +0.04(+0.03%)
Apr 17, 2018 132.53 132.58 132.38 132.41 286,402 -0.12(-0.09%)
Apr 16, 2018 132.55 132.61 132.37 132.53 290,386 +0.06(+0.04%)
Apr 13, 2018 132.55 132.55 132.36 132.47 88,740 -0.02(-0.02%)
Apr 12, 2018 132.43 132.59 132.38 132.49 404,367 +0.11(+0.08%)
Apr 11, 2018 132.30 132.57 132.27 132.38 399,649 -0.05(-0.04%)
Apr 10, 2018 132.38 132.85 132.29 132.43 900,878 -0.03(-0.02%)
Apr 09, 2018 132.32 132.61 132.32 132.46 586,866 +0.11(+0.08%)
Apr 06, 2018 132.51 132.58 132.17 132.35 697,183 -0.24(-0.18%)
Apr 05, 2018 132.75 132.89 132.59 132.59 272,611 +0.02(+0.02%)
Apr 04, 2018 132.45 132.63 132.28 132.57 299,946 -0.06(-0.05%)
Apr 03, 2018 132.51 132.67 132.19 132.63 505,462 +0.29(+0.22%)
Apr 02, 2018 132.16 132.56 132.16 132.34 444,457 +0.05(+0.04%)
Mar 29, 2018 132.29 132.29 132.29 0 +0.09(+0.07%)
Mar 28, 2018 132.29 132.33 132.10 132.20 194,951 -0.09(-0.07%)
Mar 27, 2018 132.33 132.38 132.08 132.29 262,817 +0.02(+0.02%)
Mar 26, 2018 132.13 132.37 131.99 132.27 247,546 +0.30(+0.23%)
Mar 23, 2018 131.94 132.15 131.89 131.97 242,982 +0.00(+0.00%)
Mar 22, 2018 131.83 132.28 131.73 131.97 365,307 -0.01(-0.01%)
Mar 21, 2018 132.08 132.26 131.75 131.98 182,742 -0.09(-0.07%)
Mar 20, 2018 131.46 132.55 131.43 132.07 370,933 +0.62(+0.47%)
Mar 19, 2018 131.58 131.62 131.42 131.45 395,797 -0.13(-0.10%)
Mar 16, 2018 131.58 131.81 131.48 131.58 492,951 +0.23(+0.18%)
Mar 15, 2018 131.80 131.93 131.35 131.35 398,900 -0.34(-0.26%)
Mar 14, 2018 131.78 132.06 131.67 131.69 361,434 -0.11(-0.08%)
Mar 13, 2018 132.05 132.16 131.54 131.80 249,178 -0.19(-0.14%)
Mar 12, 2018 132.08 132.22 131.99 131.99 164,084 +0.00(+0.00%)
Mar 09, 2018 132.08 132.28 131.93 131.99 456,079 +0.01(+0.01%)
Mar 08, 2018 132.06 132.08 131.75 131.98 313,996 +0.02(+0.02%)
Mar 07, 2018 132.18 131.96 536,170 -0.34(-0.26%)
Mar 06, 2018 132.19 132.30 132.00 132.30 308,194 +0.12(+0.09%)
Mar 05, 2018 131.78 132.18 131.55 132.18 352,142 +0.38(+0.29%)
Mar 02, 2018 131.58 132.00 131.46 131.80 549,906 +0.16(+0.12%)
Mar 01, 2018 131.58 132.05 131.49 131.64 378,987 -0.10(-0.08%)
Feb 28, 2018 131.44 131.80 131.44 131.74 691,630 +0.41(+0.31%)
Feb 27, 2018 131.54 131.78 131.28 131.33 353,943 -0.23(-0.17%)
Feb 26, 2018 131.46 131.68 131.41 131.56 191,993 +0.28(+0.21%)
Feb 23, 2018 131.59 131.60 131.24 131.28 403,122 -0.17(-0.13%)
Feb 22, 2018 131.48 131.80 131.43 131.45 395,911 -0.03(-0.02%)
Feb 21, 2018 131.53 131.70 131.44 131.48 264,661 -0.02(-0.02%)
Feb 20, 2018 131.68 131.78 131.43 131.50 259,522 -0.18(-0.14%)
Feb 16, 2018 131.68 131.68 131.68 0 +0.07(+0.05%)
Feb 15, 2018 131.64 131.72 131.42 131.61 399,824 +0.30(+0.23%)
Feb 14, 2018 130.99 131.65 130.90 131.31 437,368 +0.23(+0.17%)
Feb 13, 2018 131.15 131.28 131.03 131.09 351,529 -0.07(-0.05%)
Feb 12, 2018 130.99 131.41 130.81 131.16 667,002 +0.43(+0.33%)
Feb 09, 2018 130.94 131.23 130.53 130.73 707,632 +0.14(+0.11%)
Feb 08, 2018 130.84 131.18 130.59 130.59 524,153 -0.18(-0.14%)
Feb 07, 2018 130.76 131.45 130.67 130.76 531,604 +0.27(+0.21%)
Feb 06, 2018 130.37 131.36 130.19 130.50 1,636,073 -0.62(-0.47%)
Feb 05, 2018 131.11 131.46 130.94 131.11 399,373 -0.11(-0.08%)
Feb 02, 2018 131.36 131.79 131.22 131.22 404,411 -0.14(-0.11%)
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.