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 (%)
Nov 30, 2022 7.344 7.676 6.804 7.432 45,581 +0.16(+2.20%)
Nov 29, 2022 7.840 7.840 6.768 7.272 30,528 -0.31(-4.06%)
Nov 28, 2022 8.156 8.200 7.408 7.580 28,337 -0.59(-7.24%)
Nov 25, 2022 8.352 8.352 7.808 8.172 10,844 +0.17(+2.15%)
Nov 23, 2022 8.400 8.424 7.800 8.000 40,719 -0.64(-7.45%)
Nov 22, 2022 9.680 9.680 8.600 8.644 19,210 -0.80(-8.43%)
Nov 21, 2022 9.600 9.708 8.800 9.440 28,191 -0.34(-3.44%)
Nov 18, 2022 10.00 10.00 9.560 9.776 17,058 +0.22(+2.26%)
Nov 17, 2022 9.376 9.796 9.368 9.560 14,105 +0.01(+0.13%)
Nov 16, 2022 9.320 9.976 9.320 9.548 13,967 -0.26(-2.65%)
Nov 15, 2022 10.20 10.40 9.600 9.808 31,610 -0.07(-0.69%)
Nov 14, 2022 10.40 10.40 9.400 9.876 110,576 -0.68(-6.48%)
Nov 11, 2022 10.80 10.80 9.744 10.56 70,369 +0.52(+5.22%)
Nov 10, 2022 10.80 10.80 9.724 10.04 42,917 +0.54(+5.69%)
Nov 09, 2022 10.80 10.84 9.400 9.496 23,467 -0.39(-3.93%)
Nov 08, 2022 11.08 11.20 9.640 9.884 39,930 -1.28(-11.50%)
Nov 07, 2022 12.38 12.39 10.44 11.17 20,034 -0.68(-5.71%)
Nov 04, 2022 11.60 12.38 11.20 11.84 32,012 +0.34(+2.96%)
Nov 03, 2022 11.45 11.51 9.680 11.50 183,187 -3.52(-23.41%)
Nov 02, 2022 16.00 14.40 15.02 31,671 -0.35(-2.26%)
Nov 01, 2022 16.00 16.80 15.00 15.37 19,484 -0.57(-3.56%)
Oct 31, 2022 16.00 16.53 15.60 15.94 11,222 -0.22(-1.39%)
Oct 28, 2022 15.60 16.54 15.60 16.16 18,551 +0.16(+1.03%)
Oct 27, 2022 16.40 16.76 15.60 16.00 16,505 -0.36(-2.20%)
Oct 26, 2022 16.60 17.20 16.20 16.36 19,069 -0.15(-0.90%)
Oct 25, 2022 16.00 16.80 15.60 16.50 17,213 +0.91(+5.82%)
Oct 24, 2022 16.32 16.52 15.20 15.60 17,826 -0.40(-2.52%)
Oct 21, 2022 16.40 17.56 16.00 16.00 18,120 -0.80(-4.76%)
Oct 20, 2022 16.00 18.49 15.96 16.80 26,987 +0.80(+4.97%)
Oct 19, 2022 15.59 16.73 15.28 16.00 15,883 +0.42(+2.67%)
Oct 18, 2022 15.60 16.00 14.82 15.59 31,129 +0.04(+0.23%)
Oct 17, 2022 15.88 15.99 14.82 15.55 22,282 +0.45(+2.99%)
Oct 14, 2022 16.00 16.80 14.87 15.10 23,795 -1.11(-6.86%)
Oct 13, 2022 16.00 17.00 15.60 16.21 30,202 -0.35(-2.10%)
Oct 12, 2022 16.81 17.06 16.49 16.56 15,918 -0.24(-1.45%)
Oct 11, 2022 17.60 18.00 16.60 16.80 15,963 -0.79(-4.50%)
Oct 10, 2022 18.27 18.34 16.49 17.60 16,968 -0.17(-0.97%)
Oct 07, 2022 18.40 19.06 17.60 17.77 17,941 -0.72(-3.87%)
Oct 06, 2022 20.00 20.00 18.46 18.48 20,064 -1.14(-5.81%)
Oct 05, 2022 19.11 20.00 18.80 19.62 26,522 -0.37(-1.86%)
Oct 04, 2022 18.80 20.00 18.80 20.00 34,558 +1.52(+8.20%)
Oct 03, 2022 19.60 20.00 18.08 18.48 21,134 -0.52(-2.74%)
Sep 30, 2022 18.80 19.87 18.40 19.00 10,574 +0.09(+0.49%)
Sep 29, 2022 20.40 20.76 17.71 18.91 39,587 -1.18(-5.86%)
Sep 28, 2022 20.40 21.92 19.68 20.08 56,134 -0.13(-0.63%)
Sep 27, 2022 20.20 20.54 19.60 20.21 18,077 +0.37(+1.87%)
Sep 26, 2022 20.80 21.15 19.40 19.84 13,859 -0.70(-3.41%)
Sep 23, 2022 20.00 21.08 20.00 20.54 11,103 -0.59(-2.80%)
Sep 22, 2022 21.92 22.28 19.40 21.13 38,202 -0.75(-3.42%)
Sep 21, 2022 23.60 23.99 21.57 21.88 22,479 -1.04(-4.52%)
Sep 20, 2022 23.88 24.40 22.80 22.92 16,260 -0.48(-2.07%)
Sep 19, 2022 24.22 25.15 23.20 23.40 16,245 -0.80(-3.31%)
Sep 16, 2022 24.60 25.96 24.04 24.20 13,506 -1.00(-3.97%)
Sep 15, 2022 25.64 26.52 25.13 25.20 25,173 -0.44(-1.72%)
Sep 14, 2022 26.04 26.73 25.64 25.64 9,393 -0.96(-3.61%)
Sep 13, 2022 27.20 27.60 25.80 26.60 17,199 -0.76(-2.78%)
Sep 12, 2022 28.40 29.18 27.22 27.36 13,064 -0.92(-3.27%)
Sep 09, 2022 29.03 29.20 28.14 28.28 9,958 -0.41(-1.44%)
Sep 08, 2022 28.00 29.00 26.48 28.70 17,203 +1.22(+4.43%)
Sep 07, 2022 28.00 29.20 27.24 27.48 20,363 -1.34(-4.65%)
Sep 06, 2022 28.40 30.40 26.80 28.82 32,833 +1.38(+5.04%)
Sep 02, 2022 28.00 28.00 25.76 27.44 17,007 -0.32(-1.17%)
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.