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 )

N/A 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 (%)
May 31, 2023 1.950 2.000 1.945 2.000 9,013 +0.01(+0.50%)
May 30, 2023 1.970 2.010 1.909 1.990 9,887 +0.02(+1.02%)
May 26, 2023 2.090 2.090 1.950 1.970 28,991 -0.09(-4.37%)
May 25, 2023 2.090 2.150 2.040 2.060 7,847 -0.04(-1.90%)
May 24, 2023 2.180 2.180 2.070 2.100 10,878 -0.02(-0.94%)
May 23, 2023 2.140 2.160 2.100 2.120 11,821 -0.05(-2.30%)
May 22, 2023 2.170 2.170 2.100 2.170 13,284 +0.01(+0.46%)
May 19, 2023 2.200 2.200 2.080 2.160 12,888 -0.01(-0.46%)
May 18, 2023 2.120 2.170 2.070 2.170 23,755 -0.01(-0.46%)
May 17, 2023 2.260 2.260 2.150 2.180 18,488 -0.02(-0.91%)
May 16, 2023 2.110 2.290 2.110 2.200 24,322 +0.02(+0.92%)
May 15, 2023 2.170 2.300 2.060 2.180 26,075 +0.00(+0.00%)
May 12, 2023 2.240 2.310 2.130 2.180 31,296 -0.06(-2.90%)
May 11, 2023 2.350 2.370 2.169 2.245 31,121 -0.13(-5.37%)
May 10, 2023 2.350 2.410 2.310 2.373 35,312 +0.02(+0.96%)
May 09, 2023 2.170 2.460 2.140 2.350 70,157 +0.16(+7.31%)
May 08, 2023 2.070 2.190 1.982 2.190 44,581 +0.14(+6.83%)
May 05, 2023 1.990 2.077 1.970 2.050 29,132 +0.10(+5.13%)
May 04, 2023 1.990 2.050 1.880 1.950 29,793 -0.05(-2.50%)
May 03, 2023 1.840 2.035 1.840 2.000 53,576 +0.17(+9.29%)
May 02, 2023 1.830 2.020 1.730 1.830 119,133 -0.05(-2.66%)
May 01, 2023 1.960 1.960 1.800 1.880 30,974 -0.03(-1.57%)
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%)
Feb 01, 2023 7.840 7.840 7.600 7.776 25,081 +0.02(+0.21%)
Jan 31, 2023 7.556 7.880 7.412 7.760 28,131 +0.35(+4.75%)
Jan 30, 2023 7.600 7.840 7.200 7.408 18,873 -0.20(-2.58%)
Jan 27, 2023 7.600 7.952 7.400 7.604 37,821 -0.08(-0.99%)
Jan 26, 2023 7.960 7.960 7.600 7.680 21,764 +0.08(+1.05%)
Jan 25, 2023 6.800 7.800 6.800 7.600 47,482 +0.77(+11.31%)
Jan 24, 2023 7.200 7.396 6.712 6.828 90,367 -0.90(-11.60%)
Jan 23, 2023 8.000 8.296 7.440 7.724 60,995 -0.24(-2.96%)
Jan 20, 2023 7.752 8.136 7.452 7.960 22,653 +0.36(+4.74%)
Jan 19, 2023 8.800 8.712 7.488 7.600 32,601 -0.84(-10.00%)
Jan 18, 2023 8.800 9.168 8.440 8.444 34,789 -0.36(-4.05%)
Jan 17, 2023 9.240 9.268 8.600 8.800 43,411 -0.09(-0.99%)
Jan 13, 2023 8.460 9.600 8.460 8.888 61,164 +0.01(+0.14%)
Jan 12, 2023 8.400 9.196 8.360 8.876 40,537 +0.48(+5.67%)
Jan 11, 2023 8.392 9.080 8.008 8.400 38,486 +0.40(+5.00%)
Jan 10, 2023 8.340 8.400 7.600 8.000 14,193 -0.08(-1.04%)
Jan 09, 2023 9.200 9.200 8.000 8.084 31,674 -0.42(-4.98%)
Jan 06, 2023 8.032 9.120 8.032 8.508 35,788 +0.51(+6.35%)
Jan 05, 2023 8.200 8.400 7.520 8.000 20,437 -0.32(-3.85%)
Jan 04, 2023 7.956 8.400 7.620 8.320 25,229 +0.69(+9.07%)
Jan 03, 2023 8.076 8.476 7.464 7.628 19,075 -0.25(-3.20%)
Dec 30, 2022 6.420 8.200 6.420 7.880 39,487 +1.26(+19.03%)
Dec 29, 2022 6.428 6.800 6.204 6.620 33,224 +0.32(+5.01%)
Dec 28, 2022 6.400 6.544 6.000 6.304 25,636 -0.10(-1.56%)
Dec 27, 2022 7.072 7.072 6.400 6.404 19,263 -0.52(-7.46%)
Dec 23, 2022 6.800 7.192 6.800 6.920 9,130 +0.13(+1.88%)
Dec 22, 2022 7.084 7.392 6.668 6.792 19,318 -0.41(-5.67%)
Dec 21, 2022 6.848 7.600 6.848 7.200 16,858 +0.16(+2.27%)
Dec 20, 2022 7.600 7.600 6.880 7.040 19,048 -0.22(-2.98%)
Dec 19, 2022 7.132 7.976 7.132 7.256 22,926 -0.26(-3.51%)
Dec 16, 2022 8.200 8.200 7.288 7.520 17,615 -0.08(-1.05%)
Dec 15, 2022 8.200 8.600 7.600 7.600 26,233 -0.29(-3.65%)
Dec 14, 2022 8.000 8.356 7.868 7.888 11,567 -0.06(-0.75%)
Dec 13, 2022 8.524 8.604 7.800 7.948 20,911 -0.05(-0.65%)
Dec 12, 2022 8.736 8.800 7.880 8.000 20,608 -0.70(-8.05%)
Dec 09, 2022 7.940 8.800 7.940 8.700 8,682 +0.76(+9.57%)
Dec 08, 2022 8.000 8.396 7.552 7.940 9,818 +0.22(+2.85%)
Dec 07, 2022 8.160 8.160 7.604 7.720 13,251 -0.16(-2.08%)
Dec 06, 2022 8.800 8.988 7.696 7.884 20,895 -0.67(-7.85%)
Dec 05, 2022 9.200 9.200 8.400 8.556 14,065 -0.25(-2.82%)
Dec 02, 2022 8.400 9.596 8.040 8.804 58,995 +0.21(+2.47%)
Dec 01, 2022 7.900 8.800 7.628 8.592 38,073 +1.16(+15.61%)
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%)
Sep 01, 2022 32.00 32.00 27.28 27.76 55,048 -4.24(-13.25%)
Aug 31, 2022 31.60 33.20 31.60 32.00 11,756 +0.40(+1.27%)
Aug 30, 2022 34.40 34.24 31.15 31.60 14,771 -2.64(-7.71%)
Aug 29, 2022 31.60 34.30 30.61 34.24 20,253 +2.04(+6.32%)
Aug 26, 2022 32.86 33.20 31.80 32.20 12,190 -1.28(-3.81%)
Aug 25, 2022 33.60 34.40 32.40 33.48 12,457 -0.12(-0.36%)
Aug 24, 2022 33.30 34.00 32.05 33.60 22,327 +0.00(+0.00%)
Aug 23, 2022 35.00 36.94 33.20 33.60 19,024 -1.12(-3.23%)
Aug 22, 2022 31.13 36.80 30.00 34.72 33,692 +1.54(+4.63%)
Aug 19, 2022 35.20 35.60 32.20 33.18 46,179 -4.10(-10.99%)
Aug 18, 2022 41.20 41.60 36.80 37.28 54,157 -4.72(-11.24%)
Aug 17, 2022 42.80 43.60 39.61 42.00 38,303 -2.00(-4.55%)
Aug 16, 2022 48.00 48.80 42.00 44.00 82,784 -2.00(-4.35%)
Aug 15, 2022 42.80 49.20 42.40 46.00 78,218 +3.20(+7.48%)
Aug 12, 2022 40.00 42.80 38.00 42.80 60,348 +4.80(+12.63%)
Aug 11, 2022 40.40 43.20 36.40 38.00 105,913 +0.34(+0.91%)
Aug 10, 2022 36.00 39.20 33.64 37.66 55,776 +2.86(+8.21%)
Aug 09, 2022 35.60 36.00 33.20 34.80 29,395 -1.33(-3.68%)
Aug 08, 2022 30.00 36.80 29.64 36.13 88,880 +6.60(+22.37%)
Aug 05, 2022 30.00 30.00 27.60 29.52 22,998 +0.08(+0.26%)
Aug 04, 2022 30.00 30.32 28.40 29.45 24,398 -0.08(-0.26%)
Aug 03, 2022 31.60 31.88 29.00 29.52 32,323 -0.08(-0.26%)
Aug 02, 2022 32.00 32.00 26.40 29.60 48,925 +3.31(+12.58%)
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.