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 (%)
Jul 29, 2016 85.26 85.90 84.90 85.04 328,337 -0.44(-0.51%)
Jul 28, 2016 84.81 85.58 84.41 85.48 333,117 +0.66(+0.78%)
Jul 27, 2016 85.71 85.89 84.22 84.82 411,969 -0.61(-0.72%)
Jul 26, 2016 84.60 85.53 84.41 85.43 207,663 +0.74(+0.88%)
Jul 25, 2016 84.92 85.13 84.56 84.69 235,571 -0.46(-0.54%)
Jul 22, 2016 84.81 85.37 84.42 85.15 279,130 +0.16(+0.18%)
Jul 21, 2016 85.77 85.93 84.85 84.99 239,653 -0.76(-0.89%)
Jul 20, 2016 85.46 86.17 85.30 85.75 266,141 +0.24(+0.29%)
Jul 19, 2016 83.90 86.39 83.90 85.51 880,653 +1.42(+1.68%)
Jul 18, 2016 84.33 85.18 83.99 84.09 430,228 -0.14(-0.16%)
Jul 15, 2016 83.70 84.71 83.52 84.23 412,346 +0.92(+1.10%)
Jul 14, 2016 83.88 84.05 83.28 83.31 453,550 +0.02(+0.02%)
Jul 13, 2016 84.33 84.38 83.29 83.29 311,669 -0.63(-0.76%)
Jul 12, 2016 83.45 84.14 83.13 83.93 577,875 +1.20(+1.45%)
Jul 11, 2016 82.42 83.43 82.32 82.73 533,077 +0.31(+0.38%)
Jul 08, 2016 82.58 81.86 82.22 82.42 354,261 +0.56(+0.68%)
Jul 07, 2016 81.43 82.00 81.30 81.86 479,345 +0.53(+0.65%)
Jul 06, 2016 81.96 82.11 81.16 81.33 459,421 -1.02(-1.23%)
Jul 05, 2016 83.02 83.05 82.00 82.35 503,457 -0.71(-0.86%)
Jul 01, 2016 83.05 83.06 83.06 83.06 492,453 -0.05(-0.06%)
Jun 30, 2016 82.19 83.68 81.81 83.11 999,225 +0.81(+0.98%)
Jun 29, 2016 81.21 82.43 80.77 82.30 587,227 +1.62(+2.01%)
Jun 28, 2016 81.66 81.99 80.15 80.68 790,269 -0.50(-0.61%)
Jun 27, 2016 81.68 81.78 80.62 81.18 1,421,566 -1.20(-1.46%)
Jun 24, 2016 83.42 84.36 82.22 82.38 1,297,321 -2.97(-3.48%)
Jun 23, 2016 86.09 86.09 85.05 85.34 742,464 -0.05(-0.06%)
Jun 22, 2016 86.42 86.60 85.26 85.39 309,775 -1.09(-1.26%)
Jun 21, 2016 86.34 86.72 85.90 86.49 385,546 +0.02(+0.02%)
Jun 20, 2016 86.67 87.34 86.05 86.47 253,563 +0.62(+0.73%)
Jun 17, 2016 86.26 86.61 84.66 85.84 730,777 -0.42(-0.49%)
Jun 16, 2016 86.09 86.34 85.34 86.26 318,309 -0.21(-0.25%)
Jun 15, 2016 86.54 87.25 86.25 86.48 225,228 -0.02(-0.02%)
Jun 14, 2016 86.15 87.51 85.68 86.50 418,233 +0.41(+0.48%)
Jun 13, 2016 86.68 86.98 85.88 86.09 463,395 -1.14(-1.31%)
Jun 10, 2016 87.62 87.84 86.84 87.23 296,926 -1.24(-1.40%)
Jun 09, 2016 87.47 88.81 87.47 88.47 347,870 +0.92(+1.05%)
Jun 08, 2016 87.87 88.14 87.27 87.55 423,957 -0.33(-0.38%)
Jun 07, 2016 87.31 88.35 86.88 87.88 287,496 +0.41(+0.47%)
Jun 06, 2016 86.85 87.86 86.53 87.47 413,491 +0.60(+0.69%)
Jun 03, 2016 87.37 87.63 86.48 86.88 321,564 -0.46(-0.52%)
Jun 02, 2016 86.03 88.04 85.61 87.33 297,584 +1.18(+1.37%)
Jun 01, 2016 84.93 86.39 84.64 86.16 312,213 +1.49(+1.76%)
May 31, 2016 85.85 86.27 84.55 84.67 414,955 -1.37(-1.59%)
May 27, 2016 85.69 86.04 86.04 86.04 238,370 +0.15(+0.17%)
May 26, 2016 85.95 86.48 85.57 85.89 179,703 -0.01(-0.01%)
May 25, 2016 85.99 86.55 85.50 85.90 394,503 -0.05(-0.06%)
May 24, 2016 84.55 86.31 83.71 85.95 298,283 +1.41(+1.67%)
May 23, 2016 84.72 84.97 84.17 84.54 299,579 -0.15(-0.17%)
May 20, 2016 83.94 84.81 83.13 84.69 248,681 +1.22(+1.46%)
May 19, 2016 83.18 83.94 82.79 83.47 371,073 -0.08(-0.09%)
May 18, 2016 84.18 84.84 83.29 83.55 427,777 -0.97(-1.15%)
May 17, 2016 85.40 85.68 83.95 84.52 244,321 -1.14(-1.33%)
May 16, 2016 84.81 86.34 84.81 85.66 394,124 +0.81(+0.95%)
May 13, 2016 85.85 86.08 84.51 84.85 352,928 -1.45(-1.68%)
May 12, 2016 85.31 86.58 84.96 86.30 408,876 +1.12(+1.31%)
May 11, 2016 85.48 86.10 84.71 85.18 491,563 -0.42(-0.49%)
May 10, 2016 84.94 85.75 84.70 85.60 474,753 +0.80(+0.94%)
May 09, 2016 83.11 85.47 82.69 84.80 398,008 +1.76(+2.12%)
May 06, 2016 83.48 83.48 82.08 83.04 662,791 -0.62(-0.74%)
May 05, 2016 82.69 84.53 80.78 83.67 1,357,846 -1.10(-1.30%)
May 04, 2016 84.64 85.40 84.02 84.76 803,383 -0.34(-0.40%)
May 03, 2016 84.54 85.83 83.48 85.11 515,155 +0.36(+0.42%)
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.