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 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 +2.35(+3850.82%)
Apr 20, 2023 0.0660 0.0675 0.0510 0.0610 9,394,432 -0.01(-12.36%)
Apr 19, 2023 0.0880 0.0892 0.0600 0.0696 7,677,304 -0.02(-24.68%)
Apr 18, 2023 0.0975 0.1095 0.0900 0.0924 3,724,269 -0.01(-7.14%)
Apr 17, 2023 0.1000 0.1055 0.0943 0.0995 965,973 -0.00(-0.50%)
Apr 14, 2023 0.1062 0.1080 0.0915 0.1000 1,548,147 -0.01(-7.75%)
Apr 13, 2023 0.1100 0.1130 0.1040 0.1084 1,338,046 -0.00(-1.45%)
Apr 12, 2023 0.1000 0.1129 0.1047 0.1100 636,511 +0.00(+2.52%)
Apr 11, 2023 0.1103 0.1130 0.1000 0.1073 1,376,258 -0.00(-0.28%)
Apr 10, 2023 0.1200 0.1193 0.1038 0.1076 1,898,682 -0.01(-8.03%)
Apr 06, 2023 0.1186 0.1226 0.1150 0.1170 588,236 -0.00(-3.62%)
Apr 05, 2023 0.1199 0.1230 0.1198 0.1214 460,939 -0.00(-2.65%)
Apr 04, 2023 0.1330 0.1350 0.1150 0.1247 732,749 -0.01(-10.55%)
Apr 03, 2023 0.1601 0.1601 0.1350 0.1394 1,051,459 -0.01(-4.46%)
Mar 31, 2023 0.1338 0.1600 0.1285 0.1459 2,480,397 +0.01(+9.04%)
Mar 30, 2023 0.1290 0.1350 0.1193 0.1338 1,253,337 +0.01(+11.50%)
Mar 29, 2023 0.1224 0.1262 0.1130 0.1200 960,973 +0.01(+8.11%)
Mar 28, 2023 0.1181 0.1225 0.1100 0.1110 1,137,751 -0.01(-7.50%)
Mar 27, 2023 0.1218 0.1260 0.1122 0.1200 483,830 +0.00(+3.63%)
Mar 24, 2023 0.1200 0.1240 0.1113 0.1158 1,107,837 -0.00(-3.58%)
Mar 23, 2023 0.1300 0.1300 0.1190 0.1201 774,556 -0.00(-1.64%)
Mar 22, 2023 0.1200 0.1335 0.1200 0.1221 523,872 -0.00(-0.97%)
Mar 21, 2023 0.1100 0.1350 0.1100 0.1233 802,980 +0.01(+10.78%)
Mar 20, 2023 0.1200 0.1236 0.1103 0.1113 734,572 -0.01(-5.68%)
Mar 17, 2023 0.1164 0.1270 0.1100 0.1180 926,381 -0.00(-1.67%)
Mar 16, 2023 0.1275 0.1275 0.1151 0.1200 769,347 +0.00(+0.84%)
Mar 15, 2023 0.1279 0.1313 0.1177 0.1190 1,296,838 -0.01(-6.30%)
Mar 14, 2023 0.1300 0.1430 0.1270 0.1270 1,084,144 -0.00(-0.63%)
Mar 13, 2023 0.1360 0.1382 0.1160 0.1278 1,640,638 -0.01(-9.10%)
Mar 10, 2023 0.1525 0.1525 0.1300 0.1406 1,477,027 -0.01(-7.19%)
Mar 09, 2023 0.1500 0.1540 0.1480 0.1515 454,285 +0.00(+0.33%)
Mar 08, 2023 0.1514 0.1585 0.1485 0.1510 858,800 -0.00(-1.95%)
Mar 07, 2023 0.1664 0.1664 0.1520 0.1540 741,535 -0.00(-3.08%)
Mar 06, 2023 0.1500 0.1600 0.1500 0.1589 781,948 +0.01(+5.93%)
Mar 03, 2023 0.1500 0.1547 0.1480 0.1500 657,421 +0.00(+0.00%)
Mar 02, 2023 0.1500 0.1589 0.1450 0.1500 1,155,461 -0.00(-1.25%)
Mar 01, 2023 0.1594 0.1594 0.1500 0.1519 900,330 -0.01(-4.71%)
Feb 28, 2023 0.1664 0.1664 0.1518 0.1594 1,168,947 +0.01(+5.08%)
Feb 27, 2023 0.1560 0.1560 0.1433 0.1517 706,650 +0.00(+2.09%)
Feb 24, 2023 0.1670 0.1670 0.1405 0.1486 1,469,338 -0.01(-7.12%)
Feb 23, 2023 0.1650 0.1656 0.1589 0.1600 423,428 -0.01(-3.38%)
Feb 22, 2023 0.1640 0.1730 0.1600 0.1656 641,803 +0.00(+2.54%)
Feb 21, 2023 0.1850 0.1850 0.1600 0.1615 1,071,254 -0.01(-7.82%)
Feb 17, 2023 0.1887 0.1887 0.1650 0.1752 495,097 -0.01(-3.84%)
Feb 16, 2023 0.1866 0.1890 0.1757 0.1822 983,576 -0.00(-0.55%)
Feb 15, 2023 0.1749 0.1900 0.1650 0.1832 1,795,328 +0.01(+8.85%)
Feb 14, 2023 0.1732 0.1739 0.1664 0.1683 708,203 -0.00(-0.30%)
Feb 13, 2023 0.1700 0.1738 0.1651 0.1688 627,278 +0.00(+1.69%)
Feb 10, 2023 0.1786 0.1799 0.1630 0.1660 773,593 +0.00(+0.30%)
Feb 09, 2023 0.1800 0.1800 0.1600 0.1655 2,428,496 -0.01(-8.26%)
Feb 08, 2023 0.1900 0.1950 0.1771 0.1804 923,771 -0.01(-4.40%)
Feb 07, 2023 0.1900 0.1960 0.1850 0.1887 683,388 -0.00(-0.16%)
Feb 06, 2023 0.1919 0.1938 0.1820 0.1890 1,010,655 -0.00(-0.89%)
Feb 03, 2023 0.1900 0.2000 0.1900 0.1907 841,025 +0.00(+0.90%)
Feb 02, 2023 0.1990 0.2100 0.1887 0.1890 2,576,792 -0.01(-2.78%)
Feb 01, 2023 0.1960 0.1960 0.1900 0.1944 1,003,262 +0.00(+0.21%)
Jan 31, 2023 0.1889 0.1970 0.1853 0.1940 1,125,249 +0.01(+4.75%)
Jan 30, 2023 0.1900 0.1960 0.1800 0.1852 754,939 -0.00(-2.58%)
Jan 27, 2023 0.1900 0.1988 0.1850 0.1901 1,512,856 -0.00(-0.99%)
Jan 26, 2023 0.1990 0.1990 0.1900 0.1920 870,596 +0.00(+1.05%)
Jan 25, 2023 0.1700 0.1950 0.1700 0.1900 1,899,291 +0.02(+11.31%)
Jan 24, 2023 0.1800 0.1849 0.1678 0.1707 3,614,718 -0.02(-11.60%)
Jan 23, 2023 0.2000 0.2074 0.1860 0.1931 2,439,866 -0.01(-2.96%)
Jan 20, 2023 0.1938 0.2034 0.1863 0.1990 906,132 +0.01(+4.74%)
Jan 19, 2023 0.2200 0.2178 0.1872 0.1900 1,304,065 -0.02(-10.00%)
Jan 18, 2023 0.2200 0.2292 0.2110 0.2111 1,391,585 -0.01(-4.05%)
Jan 17, 2023 0.2310 0.2317 0.2150 0.2200 1,736,460 -0.00(-0.99%)
Jan 13, 2023 0.2115 0.2400 0.2115 0.2222 2,446,572 +0.00(+0.14%)
Jan 12, 2023 0.2100 0.2299 0.2090 0.2219 1,621,498 +0.01(+5.67%)
Jan 11, 2023 0.2098 0.2270 0.2002 0.2100 1,539,445 +0.01(+5.00%)
Jan 10, 2023 0.2085 0.2100 0.1900 0.2000 567,748 -0.00(-1.04%)
Jan 09, 2023 0.2300 0.2300 0.2000 0.2021 1,266,969 -0.01(-4.98%)
Jan 06, 2023 0.2008 0.2280 0.2008 0.2127 1,431,548 +0.01(+6.35%)
Jan 05, 2023 0.2050 0.2100 0.1880 0.2000 817,501 -0.01(-3.85%)
Jan 04, 2023 0.1989 0.2100 0.1905 0.2080 1,009,170 +0.02(+9.07%)
Jan 03, 2023 0.2019 0.2119 0.1866 0.1907 763,008 -0.01(-3.20%)
Dec 30, 2022 0.1605 0.2050 0.1605 0.1970 1,579,515 +0.03(+19.03%)
Dec 29, 2022 0.1607 0.1700 0.1551 0.1655 1,328,965 +0.01(+5.01%)
Dec 28, 2022 0.1600 0.1636 0.1500 0.1576 1,025,473 -0.00(-1.56%)
Dec 27, 2022 0.1768 0.1768 0.1600 0.1601 770,521 -0.01(-7.46%)
Dec 23, 2022 0.1700 0.1798 0.1700 0.1730 365,216 +0.00(+1.88%)
Dec 22, 2022 0.1771 0.1848 0.1667 0.1698 772,727 -0.01(-5.67%)
Dec 21, 2022 0.1712 0.1900 0.1712 0.1800 674,335 +0.00(+2.27%)
Dec 20, 2022 0.1900 0.1900 0.1720 0.1760 761,933 -0.01(-2.98%)
Dec 19, 2022 0.1783 0.1994 0.1783 0.1814 917,077 -0.01(-3.51%)
Dec 16, 2022 0.2050 0.2050 0.1822 0.1880 704,634 -0.00(-1.05%)
Dec 15, 2022 0.2050 0.2150 0.1900 0.1900 1,049,323 -0.01(-3.65%)
Dec 14, 2022 0.2000 0.2089 0.1967 0.1972 462,680 -0.00(-0.75%)
Dec 13, 2022 0.2131 0.2151 0.1950 0.1987 836,474 -0.00(-0.65%)
Dec 12, 2022 0.2184 0.2200 0.1970 0.2000 824,326 -0.02(-8.05%)
Dec 09, 2022 0.1985 0.2200 0.1985 0.2175 347,280 +0.02(+9.57%)
Dec 08, 2022 0.2000 0.2099 0.1888 0.1985 392,751 +0.01(+2.85%)
Dec 07, 2022 0.2040 0.2040 0.1901 0.1930 530,045 -0.00(-2.08%)
Dec 06, 2022 0.2200 0.2247 0.1924 0.1971 835,803 -0.02(-7.85%)
Dec 05, 2022 0.2300 0.2300 0.2100 0.2139 562,635 -0.01(-2.82%)
Dec 02, 2022 0.2100 0.2399 0.2010 0.2201 2,359,836 +0.01(+2.47%)
Dec 01, 2022 0.1975 0.2200 0.1907 0.2148 1,522,955 +0.03(+15.61%)
Nov 30, 2022 0.1836 0.1919 0.1701 0.1858 1,823,255 +0.00(+2.20%)
Nov 29, 2022 0.1960 0.1960 0.1692 0.1818 1,221,152 -0.01(-4.06%)
Nov 28, 2022 0.2039 0.2050 0.1852 0.1895 1,133,490 -0.01(-7.24%)
Nov 25, 2022 0.2088 0.2088 0.1952 0.2043 433,778 +0.00(+2.15%)
Nov 23, 2022 0.2100 0.2106 0.1950 0.2000 1,628,782 -0.02(-7.45%)
Nov 22, 2022 0.2420 0.2420 0.2150 0.2161 768,433 -0.02(-8.43%)
Nov 21, 2022 0.2400 0.2427 0.2200 0.2360 1,127,664 -0.01(-3.44%)
Nov 18, 2022 0.2500 0.2500 0.2390 0.2444 682,348 +0.01(+2.26%)
Nov 17, 2022 0.2344 0.2449 0.2342 0.2390 564,210 +0.00(+0.13%)
Nov 16, 2022 0.2330 0.2494 0.2330 0.2387 558,713 -0.01(-2.65%)
Nov 15, 2022 0.2550 0.2599 0.2400 0.2452 1,264,405 -0.00(-0.69%)
Nov 14, 2022 0.2600 0.2600 0.2350 0.2469 4,423,064 -0.02(-6.48%)
Nov 11, 2022 0.2700 0.2700 0.2436 0.2640 2,814,790 +0.01(+5.22%)
Nov 10, 2022 0.2700 0.2700 0.2431 0.2509 1,716,688 +0.01(+5.69%)
Nov 09, 2022 0.2700 0.2709 0.2350 0.2374 938,704 -0.01(-3.93%)
Nov 08, 2022 0.2769 0.2800 0.2410 0.2471 1,597,214 -0.03(-11.50%)
Nov 07, 2022 0.3095 0.3098 0.2610 0.2792 801,397 -0.02(-5.71%)
Nov 04, 2022 0.2900 0.3095 0.2800 0.2961 1,280,508 +0.01(+2.96%)
Nov 03, 2022 0.2863 0.2878 0.2420 0.2876 7,327,489 -0.09(-23.41%)
Nov 02, 2022 0.4000 0.3600 0.3755 1,266,848 -0.01(-2.26%)
Nov 01, 2022 0.4000 0.4199 0.3751 0.3842 779,398 -0.01(-3.56%)
Oct 31, 2022 0.4000 0.4133 0.3900 0.3984 448,891 -0.01(-1.39%)
Oct 28, 2022 0.3900 0.4134 0.3900 0.4040 742,058 +0.00(+1.03%)
Oct 27, 2022 0.4100 0.4189 0.3900 0.3999 660,205 -0.01(-2.20%)
Oct 26, 2022 0.4150 0.4300 0.4050 0.4089 762,796 -0.00(-0.90%)
Oct 25, 2022 0.4000 0.4200 0.3901 0.4126 688,553 +0.02(+5.82%)
Oct 24, 2022 0.4081 0.4130 0.3800 0.3899 713,062 -0.01(-2.52%)
Oct 21, 2022 0.4100 0.4391 0.4000 0.4000 724,817 -0.02(-4.76%)
Oct 20, 2022 0.4000 0.4622 0.3990 0.4200 1,079,515 +0.02(+4.97%)
Oct 19, 2022 0.3897 0.4183 0.3820 0.4001 635,322 +0.01(+2.67%)
Oct 18, 2022 0.3900 0.4000 0.3705 0.3897 1,245,165 +0.00(+0.23%)
Oct 17, 2022 0.3971 0.3997 0.3706 0.3888 891,307 +0.01(+2.99%)
Oct 14, 2022 0.4000 0.4200 0.3718 0.3775 951,826 -0.03(-6.86%)
Oct 13, 2022 0.4000 0.4250 0.3900 0.4053 1,208,117 -0.01(-2.10%)
Oct 12, 2022 0.4202 0.4265 0.4123 0.4140 636,757 -0.01(-1.45%)
Oct 11, 2022 0.4400 0.4500 0.4149 0.4201 638,534 -0.02(-4.50%)
Oct 10, 2022 0.4567 0.4584 0.4122 0.4399 678,759 -0.00(-0.97%)
Oct 07, 2022 0.4600 0.4766 0.4400 0.4442 717,647 -0.02(-3.87%)
Oct 06, 2022 0.5000 0.5000 0.4615 0.4621 802,597 -0.03(-5.81%)
Oct 05, 2022 0.4778 0.4999 0.4700 0.4906 1,060,901 -0.01(-1.86%)
Oct 04, 2022 0.4700 0.5000 0.4700 0.4999 1,382,329 +0.04(+8.20%)
Oct 03, 2022 0.4900 0.5000 0.4520 0.4620 845,394 -0.01(-2.74%)
Sep 30, 2022 0.4700 0.4968 0.4601 0.4750 422,995 +0.00(+0.49%)
Sep 29, 2022 0.5100 0.5190 0.4427 0.4727 1,583,516 -0.03(-5.86%)
Sep 28, 2022 0.5100 0.5480 0.4920 0.5021 2,245,395 -0.00(-0.63%)
Sep 27, 2022 0.5050 0.5136 0.4900 0.5053 723,114 +0.01(+1.87%)
Sep 26, 2022 0.5200 0.5288 0.4851 0.4960 554,390 -0.02(-3.41%)
Sep 23, 2022 0.5000 0.5270 0.5000 0.5135 444,126 -0.01(-2.80%)
Sep 22, 2022 0.5480 0.5570 0.4851 0.5283 1,528,109 -0.02(-3.42%)
Sep 21, 2022 0.5900 0.5998 0.5392 0.5470 899,168 -0.03(-4.52%)
Sep 20, 2022 0.5970 0.6100 0.5700 0.5729 650,401 -0.01(-2.07%)
Sep 19, 2022 0.6055 0.6288 0.5800 0.5850 649,817 -0.02(-3.31%)
Sep 16, 2022 0.6150 0.6489 0.6010 0.6050 540,241 -0.03(-3.97%)
Sep 15, 2022 0.6410 0.6630 0.6282 0.6300 1,006,946 -0.01(-1.72%)
Sep 14, 2022 0.6510 0.6683 0.6410 0.6410 375,750 -0.02(-3.61%)
Sep 13, 2022 0.6800 0.6900 0.6450 0.6650 687,991 -0.02(-2.78%)
Sep 12, 2022 0.7100 0.7295 0.6805 0.6840 522,589 -0.02(-3.27%)
Sep 09, 2022 0.7258 0.7300 0.7034 0.7071 398,356 -0.01(-1.44%)
Sep 08, 2022 0.7000 0.7250 0.6620 0.7174 688,143 +0.03(+4.43%)
Sep 07, 2022 0.7000 0.7300 0.6810 0.6870 814,534 -0.03(-4.65%)
Sep 06, 2022 0.7100 0.7600 0.6700 0.7205 1,313,337 +0.03(+5.04%)
Sep 02, 2022 0.7000 0.7000 0.6440 0.6859 680,296 -0.01(-1.17%)
Sep 01, 2022 0.8000 0.8001 0.6820 0.6940 2,201,939 -0.11(-13.25%)
Aug 31, 2022 0.7900 0.8299 0.7900 0.8000 470,253 +0.01(+1.27%)
Aug 30, 2022 0.8600 0.8561 0.7787 0.7900 590,862 -0.07(-7.71%)
Aug 29, 2022 0.7900 0.8574 0.7652 0.8560 810,138 +0.05(+6.32%)
Aug 26, 2022 0.8216 0.8299 0.7950 0.8051 487,601 -0.03(-3.81%)
Aug 25, 2022 0.8400 0.8599 0.8101 0.8370 498,287 -0.00(-0.36%)
Aug 24, 2022 0.8326 0.8499 0.8012 0.8400 893,100 +0.00(+0.00%)
Aug 23, 2022 0.8750 0.9235 0.8300 0.8400 760,965 -0.03(-3.23%)
Aug 22, 2022 0.7782 0.9200 0.7500 0.8680 1,347,686 +0.04(+4.63%)
Aug 19, 2022 0.8800 0.8900 0.8051 0.8296 1,847,180 -0.10(-10.99%)
Aug 18, 2022 1.030 1.040 0.9201 0.9320 2,166,306 -0.12(-11.24%)
Aug 17, 2022 1.070 1.090 0.9902 1.050 1,532,137 -0.05(-4.55%)
Aug 16, 2022 1.200 1.220 1.050 1.100 3,311,380 -0.05(-4.35%)
Aug 15, 2022 1.070 1.230 1.060 1.150 3,128,722 +0.08(+7.48%)
Aug 12, 2022 1.000 1.070 0.9500 1.070 2,413,939 +0.12(+12.63%)
Aug 11, 2022 1.010 1.080 0.9100 0.9500 4,236,556 +0.01(+0.91%)
Aug 10, 2022 0.9000 0.9800 0.8410 0.9414 2,231,056 +0.07(+8.21%)
Aug 09, 2022 0.8900 0.9000 0.8300 0.8700 1,175,801 -0.03(-3.68%)
Aug 08, 2022 0.7500 0.9199 0.7410 0.9032 3,555,200 +0.17(+22.37%)
Aug 05, 2022 0.7500 0.7500 0.6900 0.7381 919,925 +0.00(+0.26%)
Aug 04, 2022 0.7500 0.7580 0.7100 0.7362 975,935 -0.00(-0.26%)
Aug 03, 2022 0.7900 0.7970 0.7250 0.7381 1,292,950 -0.00(-0.26%)
Aug 02, 2022 0.8000 0.8000 0.6600 0.7400 1,957,015 +0.08(+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.