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

Orbital Infrastructure Group, Inc. - Common Stock (NQ: OIG )

0.3801 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 28, 2023 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 28, 2023 2.040 2.070 1.900 1.910 26,012 -0.13(-6.37%)
Apr 27, 2023 1.920 2.120 1.800 2.040 49,276 +0.07(+3.55%)
Apr 26, 2023 2.170 2.250 1.860 1.970 76,417 -0.23(-10.45%)
Apr 25, 2023 2.170 2.270 2.160 2.200 35,992 -0.01(-0.45%)
Apr 24, 2023 2.250 2.290 2.070 2.210 130,041 -0.20(-8.30%)
Apr 21, 2023 2.530 2.540 2.060 2.410 230,546 -0.03(-1.23%)
Apr 20, 2023 2.640 2.700 2.040 2.440 234,860 -0.34(-12.36%)
Apr 19, 2023 3.520 3.568 2.400 2.784 191,932 -0.91(-24.68%)
Apr 18, 2023 3.900 4.380 3.600 3.696 93,106 -0.28(-7.14%)
Apr 17, 2023 4.000 4.220 3.772 3.980 24,149 -0.02(-0.50%)
Apr 14, 2023 4.248 4.320 3.660 4.000 38,703 -0.34(-7.75%)
Apr 13, 2023 4.400 4.520 4.160 4.336 33,451 -0.06(-1.45%)
Apr 12, 2023 4.000 4.516 4.188 4.400 15,912 +0.11(+2.52%)
Apr 11, 2023 4.412 4.520 4.000 4.292 34,406 -0.01(-0.28%)
Apr 10, 2023 4.800 4.772 4.152 4.304 47,467 -0.38(-8.03%)
Apr 06, 2023 4.744 4.904 4.600 4.680 14,705 -0.18(-3.62%)
Apr 05, 2023 4.796 4.920 4.792 4.856 11,523 -0.13(-2.65%)
Apr 04, 2023 5.320 5.400 4.600 4.988 18,318 -0.59(-10.55%)
Apr 03, 2023 6.404 6.404 5.400 5.576 26,286 -0.26(-4.46%)
Mar 31, 2023 5.352 6.400 5.140 5.836 62,009 +0.48(+9.04%)
Mar 30, 2023 5.160 5.400 4.772 5.352 31,333 +0.55(+11.50%)
Mar 29, 2023 4.896 5.048 4.520 4.800 24,024 +0.36(+8.11%)
Mar 28, 2023 4.724 4.900 4.400 4.440 28,443 -0.36(-7.50%)
Mar 27, 2023 4.872 5.040 4.488 4.800 12,095 +0.17(+3.63%)
Mar 24, 2023 4.800 4.960 4.452 4.632 27,695 -0.17(-3.58%)
Mar 23, 2023 5.200 5.200 4.760 4.804 19,363 -0.08(-1.64%)
Mar 22, 2023 4.800 5.340 4.800 4.884 13,096 -0.05(-0.97%)
Mar 21, 2023 4.400 5.400 4.400 4.932 20,074 +0.48(+10.78%)
Mar 20, 2023 4.800 4.944 4.412 4.452 18,364 -0.27(-5.68%)
Mar 17, 2023 4.656 5.080 4.400 4.720 23,159 -0.08(-1.67%)
Mar 16, 2023 5.100 5.100 4.604 4.800 19,233 +0.04(+0.84%)
Mar 15, 2023 5.116 5.252 4.708 4.760 32,420 -0.32(-6.30%)
Mar 14, 2023 5.200 5.720 5.080 5.080 27,103 -0.03(-0.63%)
Mar 13, 2023 5.440 5.528 4.640 5.112 41,015 -0.51(-9.10%)
Mar 10, 2023 6.100 6.100 5.200 5.624 36,925 -0.44(-7.19%)
Mar 09, 2023 6.000 6.160 5.920 6.060 11,357 +0.02(+0.33%)
Mar 08, 2023 6.056 6.340 5.940 6.040 21,470 -0.12(-1.95%)
Mar 07, 2023 6.656 6.656 6.080 6.160 18,538 -0.20(-3.08%)
Mar 06, 2023 6.000 6.400 6.000 6.356 19,548 +0.36(+5.93%)
Mar 03, 2023 6.000 6.188 5.920 6.000 16,435 +0.00(+0.00%)
Mar 02, 2023 6.000 6.356 5.800 6.000 28,886 -0.08(-1.25%)
Mar 01, 2023 6.376 6.376 6.000 6.076 22,508 -0.30(-4.71%)
Feb 28, 2023 6.656 6.656 6.072 6.376 29,223 +0.31(+5.08%)
Feb 27, 2023 6.240 6.240 5.732 6.068 17,666 +0.12(+2.09%)
Feb 24, 2023 6.680 6.680 5.620 5.944 36,733 -0.46(-7.13%)
Feb 23, 2023 6.600 6.624 6.356 6.400 10,585 -0.22(-3.38%)
Feb 22, 2023 6.560 6.920 6.400 6.624 16,045 +0.16(+2.54%)
Feb 21, 2023 7.400 7.400 6.400 6.460 26,781 -0.55(-7.82%)
Feb 17, 2023 7.548 7.548 6.600 7.008 12,377 -0.28(-3.84%)
Feb 16, 2023 7.464 7.560 7.028 7.288 24,589 -0.04(-0.55%)
Feb 15, 2023 6.996 7.600 6.600 7.328 44,883 +0.60(+8.85%)
Feb 14, 2023 6.928 6.956 6.656 6.732 17,705 -0.02(-0.30%)
Feb 13, 2023 6.800 6.952 6.604 6.752 15,681 +0.11(+1.69%)
Feb 10, 2023 7.144 7.196 6.520 6.640 19,339 +0.02(+0.30%)
Feb 09, 2023 7.200 7.200 6.400 6.620 60,712 -0.60(-8.26%)
Feb 08, 2023 7.600 7.800 7.084 7.216 23,094 -0.33(-4.40%)
Feb 07, 2023 7.600 7.840 7.400 7.548 17,084 -0.01(-0.16%)
Feb 06, 2023 7.676 7.752 7.280 7.560 25,266 -0.07(-0.89%)
Feb 03, 2023 7.600 8.000 7.600 7.628 21,025 +0.07(+0.90%)
Feb 02, 2023 7.960 8.400 7.548 7.560 64,419 -0.22(-2.78%)
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.