Skip to main content

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

Historical Prices

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 -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 60,996 -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.