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

Orbital Energy Group Inc (NQ: OEG )

0.6431 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 29, 2022 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 (%)
Jul 29, 2022 0.6431 0 +0.05(+8.08%)
Jul 28, 2022 0.5600 0.5950 0.5414 0.5950 2,588,656 +0.07(+13.38%)
Jul 27, 2022 0.5400 0.5400 0.5110 0.5248 682,915 +0.01(+1.63%)
Jul 26, 2022 0.5274 0.5400 0.5128 0.5164 757,996 -0.02(-2.97%)
Jul 25, 2022 0.5462 0.5462 0.5209 0.5322 673,916 -0.01(-2.35%)
Jul 22, 2022 0.5437 0.5520 0.5325 0.5450 896,273 -0.00(-0.46%)
Jul 21, 2022 0.5600 0.5616 0.5301 0.5475 1,209,186 +0.01(+1.37%)
Jul 20, 2022 0.5965 0.6155 0.5350 0.5401 2,629,196 -0.04(-7.66%)
Jul 19, 2022 0.5500 0.5889 0.5350 0.5849 1,864,324 +0.05(+10.36%)
Jul 18, 2022 0.5350 0.5547 0.5273 0.5300 1,313,452 +0.00(+0.00%)
Jul 15, 2022 0.5274 0.5332 0.5107 0.5300 1,290,971 +0.00(+0.49%)
Jul 14, 2022 0.5630 0.5630 0.5214 0.5274 1,645,564 -0.04(-6.98%)
Jul 13, 2022 0.6000 0.6175 0.5416 0.5670 2,978,097 -0.03(-5.50%)
Jul 12, 2022 0.6300 0.6374 0.5810 0.6000 1,359,232 -0.03(-4.91%)
Jul 11, 2022 0.6900 0.6950 0.6310 0.6310 789,507 -0.06(-8.55%)
Jul 08, 2022 0.6875 0.6925 0.6711 0.6900 658,959 +0.00(+0.73%)
Jul 07, 2022 0.6580 0.6902 0.6560 0.6850 817,814 +0.03(+4.98%)
Jul 06, 2022 0.6400 0.6574 0.6375 0.6525 689,981 +0.02(+2.80%)
Jul 05, 2022 0.6285 0.6400 0.6035 0.6347 984,440 +0.01(+1.70%)
Jul 01, 2022 0.6385 0.6395 0.6159 0.6241 787,235 -0.01(-0.91%)
Jun 30, 2022 0.6150 0.6341 0.6010 0.6298 944,111 +0.00(+0.57%)
Jun 29, 2022 0.6800 0.6791 0.5890 0.6262 1,630,841 -0.03(-4.09%)
Jun 28, 2022 0.7500 0.7569 0.6500 0.6529 8,918,135 -0.09(-12.64%)
Jun 27, 2022 0.7700 0.7795 0.7356 0.7474 1,025,691 -0.02(-2.94%)
Jun 24, 2022 0.7300 0.7800 0.7300 0.7700 1,982,366 +0.03(+3.83%)
Jun 23, 2022 0.7400 0.7487 0.7130 0.7416 2,241,898 -0.01(-1.07%)
Jun 22, 2022 0.7600 0.7893 0.7360 0.7496 1,726,844 -0.03(-3.89%)
Jun 21, 2022 0.7700 0.8247 0.7300 0.7799 2,010,666 +0.01(+1.15%)
Jun 17, 2022 0.7900 0.8216 0.7611 0.7710 1,680,134 -0.03(-3.61%)
Jun 16, 2022 0.7900 0.8092 0.7698 0.7999 1,716,538 -0.01(-1.30%)
Jun 15, 2022 0.7800 0.8224 0.7749 0.8104 1,211,218 +0.03(+3.94%)
Jun 14, 2022 0.7810 0.7900 0.7514 0.7797 833,412 +0.00(+0.36%)
Jun 13, 2022 0.8300 0.8300 0.7599 0.7769 1,207,428 -0.06(-7.02%)
Jun 10, 2022 0.8800 0.8859 0.8179 0.8356 1,622,517 -0.05(-5.98%)
Jun 09, 2022 0.9500 0.9500 0.8500 0.8887 2,124,592 -0.07(-7.16%)
Jun 08, 2022 0.9485 0.9780 0.9250 0.9572 2,856,259 +0.02(+2.36%)
Jun 07, 2022 0.9600 0.9837 0.9250 0.9351 2,511,412 -0.03(-3.59%)
Jun 06, 2022 1.000 1.029 0.9389 0.9699 2,081,663 +0.00(+0.07%)
Jun 03, 2022 1.010 1.020 0.9510 0.9692 2,170,255 -0.04(-4.04%)
Jun 02, 2022 1.030 1.070 0.9997 1.010 2,973,810 -0.05(-4.72%)
Jun 01, 2022 1.080 1.090 1.000 1.060 1,247,464 -0.03(-2.75%)
May 31, 2022 1.130 1.130 1.040 1.090 1,038,271 -0.01(-0.91%)
May 27, 2022 0.9700 1.110 0.9700 1.100 1,127,526 +0.16(+16.41%)
May 26, 2022 0.9300 0.9700 0.9202 0.9449 606,832 +0.01(+0.61%)
May 25, 2022 0.9200 0.9499 0.9125 0.9392 408,524 -0.00(-0.09%)
May 24, 2022 0.9800 0.9830 0.9275 0.9400 564,914 -0.03(-3.07%)
May 23, 2022 0.9600 1.010 0.9344 0.9698 772,121 +0.01(+1.43%)
May 20, 2022 1.000 1.010 0.9416 0.9561 794,035 -0.03(-3.42%)
May 19, 2022 0.9600 1.010 0.9324 0.9900 1,037,800 +0.03(+3.10%)
May 18, 2022 1.050 1.050 0.9426 0.9602 1,309,816 -0.09(-8.55%)
May 17, 2022 1.000 1.070 0.9956 1.050 1,286,971 +0.05(+5.00%)
May 16, 2022 1.010 1.100 0.9900 1.000 2,393,586 +0.06(+6.68%)
May 13, 2022 0.9400 0.9919 0.8970 0.9374 2,274,286 +0.06(+6.55%)
May 12, 2022 0.8590 0.9365 0.8400 0.8798 964,883 -0.02(-1.90%)
May 11, 2022 0.9200 0.9671 0.8952 0.8968 711,975 -0.04(-4.66%)
May 10, 2022 0.9500 0.9677 0.8500 0.9406 1,266,202 +0.00(+0.06%)
May 09, 2022 1.000 1.010 0.9312 0.9400 1,173,499 -0.07(-6.93%)
May 06, 2022 1.070 1.070 0.9803 1.010 1,884,534 -0.05(-4.72%)
May 05, 2022 1.170 1.170 1.040 1.060 1,339,359 -0.10(-8.62%)
May 04, 2022 1.150 1.180 1.110 1.160 1,272,595 +0.02(+1.75%)
May 03, 2022 1.150 1.150 1.090 1.140 914,316 +0.02(+1.79%)
May 02, 2022 1.250 1.250 1.110 1.120 1,283,530 -0.07(-5.88%)
Apr 29, 2022 1.260 1.280 1.190 1.190 1,293,470 -0.12(-9.16%)
Apr 28, 2022 1.360 1.360 1.230 1.310 1,106,853 -0.02(-1.50%)
Apr 27, 2022 1.350 1.370 1.320 1.330 602,373 -0.05(-3.62%)
Apr 26, 2022 1.410 1.410 1.370 1.380 453,447 -0.03(-2.13%)
Apr 25, 2022 1.390 1.440 1.350 1.410 479,433 +0.02(+1.44%)
Apr 22, 2022 1.360 1.405 1.330 1.390 581,555 +0.03(+2.21%)
Apr 21, 2022 1.470 1.480 1.330 1.360 993,863 -0.10(-6.85%)
Apr 20, 2022 1.450 1.490 1.415 1.460 767,802 -0.03(-2.01%)
Apr 19, 2022 1.460 1.510 1.440 1.490 437,768 +0.03(+2.05%)
Apr 18, 2022 1.550 1.570 1.460 1.460 1,014,493 -0.12(-7.59%)
Apr 14, 2022 1.620 1.630 1.553 1.580 967,340 -0.06(-3.66%)
Apr 13, 2022 1.630 1.690 1.600 1.640 834,107 +0.00(+0.00%)
Apr 12, 2022 1.690 1.698 1.630 1.640 498,992 +0.00(+0.00%)
Apr 11, 2022 1.640 1.660 1.590 1.640 644,258 -0.01(-0.61%)
Apr 08, 2022 1.620 1.690 1.590 1.650 785,539 +0.03(+1.85%)
Apr 07, 2022 1.660 1.710 1.610 1.620 934,844 -0.05(-2.99%)
Apr 06, 2022 1.660 1.700 1.620 1.670 1,219,685 -0.02(-1.18%)
Apr 05, 2022 1.770 1.770 1.670 1.690 894,945 -0.05(-2.87%)
Apr 04, 2022 1.730 1.810 1.690 1.740 1,201,760 -0.03(-1.69%)
Apr 01, 2022 1.860 1.860 1.690 1.770 2,170,291 -0.07(-3.80%)
Mar 31, 2022 1.920 2.080 1.810 1.840 5,023,766 -0.02(-1.08%)
Mar 30, 2022 1.820 1.910 1.802 1.860 3,973,829 +0.03(+1.64%)
Mar 29, 2022 1.780 1.840 1.725 1.830 968,476 +0.02(+1.10%)
Mar 28, 2022 1.850 1.864 1.730 1.810 910,508 -0.02(-1.09%)
Mar 25, 2022 1.850 1.850 1.765 1.830 645,557 -0.02(-1.08%)
Mar 24, 2022 1.870 1.900 1.785 1.850 881,172 +0.01(+0.54%)
Mar 23, 2022 1.850 1.930 1.780 1.840 1,127,853 -0.01(-0.54%)
Mar 22, 2022 1.890 1.910 1.780 1.850 985,752 -0.01(-0.54%)
Mar 21, 2022 1.790 1.890 1.780 1.860 1,055,058 +0.08(+4.49%)
Mar 18, 2022 1.650 1.780 1.650 1.780 1,040,260 +0.08(+4.71%)
Mar 17, 2022 1.630 1.880 1.630 1.700 2,442,191 +0.09(+5.59%)
Mar 16, 2022 1.600 1.655 1.540 1.610 1,858,106 +0.11(+7.33%)
Mar 15, 2022 1.350 1.550 1.320 1.500 1,728,631 +0.11(+7.91%)
Mar 14, 2022 1.510 1.515 1.360 1.390 1,660,197 -0.16(-10.32%)
Mar 11, 2022 1.630 1.650 1.530 1.550 1,853,790 -0.11(-6.63%)
Mar 10, 2022 1.770 1.650 1.660 1,777,981 -0.09(-5.14%)
Mar 09, 2022 1.800 1.810 1.600 1.750 2,891,237 -0.04(-2.23%)
Mar 08, 2022 2.310 2.720 1.760 1.790 15,153,117 -0.15(-7.73%)
Mar 07, 2022 1.570 2.020 1.570 1.940 9,648,421 +0.46(+31.08%)
Mar 04, 2022 1.450 1.550 1.380 1.480 2,628,190 +0.01(+0.68%)
Mar 03, 2022 1.490 1.520 1.410 1.470 826,687 -0.03(-2.00%)
Mar 02, 2022 1.550 1.550 1.450 1.500 1,135,119 -0.02(-1.32%)
Mar 01, 2022 1.560 1.590 1.500 1.520 929,747 -0.07(-4.40%)
Feb 28, 2022 1.370 1.700 1.350 1.590 3,614,280 +0.24(+17.78%)
Feb 25, 2022 1.410 1.385 1.330 1.350 850,226 -0.06(-4.26%)
Feb 24, 2022 1.150 1.420 1.150 1.410 2,714,201 +0.18(+14.63%)
Feb 23, 2022 1.330 1.330 1.220 1.230 906,737 -0.06(-4.65%)
Feb 22, 2022 1.290 1.330 1.260 1.290 672,498 -0.01(-0.77%)
Feb 18, 2022 1.300 0 -0.10(-7.14%)
Feb 17, 2022 1.480 1.500 1.400 1.400 510,014 -0.10(-6.67%)
Feb 16, 2022 1.480 1.500 1.442 1.500 652,576 +0.03(+2.04%)
Feb 15, 2022 1.420 1.470 1.400 1.470 640,639 +0.11(+8.09%)
Feb 14, 2022 1.400 1.430 1.360 1.360 338,473 -0.05(-3.55%)
Feb 11, 2022 1.470 1.500 1.390 1.410 878,563 -0.05(-3.42%)
Feb 10, 2022 1.410 1.520 1.390 1.460 1,289,558 -0.02(-1.35%)
Feb 09, 2022 1.450 1.510 1.450 1.480 1,519,385 +0.08(+5.71%)
Feb 08, 2022 1.450 1.470 1.390 1.400 1,682,728 -0.04(-2.78%)
Feb 07, 2022 1.530 1.570 1.430 1.440 2,888,876 -0.06(-4.00%)
Feb 04, 2022 1.520 1.530 1.470 1.500 922,839 -0.01(-0.66%)
Feb 03, 2022 1.570 1.480 1.510 1,523,151 -0.08(-5.03%)
Feb 02, 2022 1.700 1.700 1.580 1.590 1,051,891 -0.09(-5.36%)
Feb 01, 2022 1.700 1.720 1.620 1.680 1,962,615 -0.01(-0.59%)
Jan 31, 2022 1.570 1.690 1,019,052 +0.12(+7.64%)
Jan 28, 2022 1.510 1.610 1.490 1.570 780,495 +0.07(+4.67%)
Jan 27, 2022 1.610 1.620 1.500 1.500 949,617 -0.11(-6.83%)
Jan 26, 2022 1.700 1.730 1.600 1.610 985,507 -0.06(-3.59%)
Jan 25, 2022 1.580 1.680 1.570 1.670 630,397 +0.03(+1.83%)
Jan 24, 2022 1.530 1.640 1.480 1.640 2,030,854 -0.02(-1.20%)
Jan 21, 2022 1.710 1.739 1.650 1.660 1,569,129 -0.12(-6.74%)
Jan 20, 2022 1.750 1.850 1.730 1.780 1,513,074 +0.03(+1.71%)
Jan 19, 2022 1.850 1.890 1.740 1.750 1,599,357 -0.11(-5.91%)
Jan 18, 2022 1.890 1.900 1.840 1.860 1,322,865 -0.08(-4.12%)
Jan 14, 2022 1.940 0 -0.08(-3.96%)
Jan 13, 2022 2.040 2.060 1.980 2.020 1,070,992 +0.01(+0.50%)
Jan 12, 2022 2.050 2.080 1.970 2.010 1,045,081 +0.01(+0.50%)
Jan 11, 2022 2.010 2.080 1.970 2.000 830,664 -0.01(-0.50%)
Jan 10, 2022 2.000 2.035 1.920 2.010 1,824,231 -0.06(-2.90%)
Jan 07, 2022 2.110 2.170 2.050 2.070 1,027,148 -0.03(-1.43%)
Jan 06, 2022 2.200 2.210 2.040 2.100 1,673,286 -0.09(-4.11%)
Jan 05, 2022 2.340 2.369 2.173 2.190 1,443,801 -0.17(-7.20%)
Jan 04, 2022 2.360 2.430 2.300 2.360 1,422,723 +0.00(+0.00%)
Jan 03, 2022 2.230 2.360 2.190 2.360 1,599,353 +0.17(+7.76%)
Dec 31, 2021 2.190 2.260 2.160 2.190 1,488,060 +0.00(+0.00%)
Dec 30, 2021 2.130 2.370 2.130 2.190 1,936,688 +0.04(+1.86%)
Dec 29, 2021 2.320 2.315 2.120 2.150 1,826,110 -0.11(-4.87%)
Dec 28, 2021 2.350 2.380 2.250 2.260 1,375,447 -0.11(-4.64%)
Dec 27, 2021 2.440 2.450 2.365 2.370 1,387,429 -0.06(-2.47%)
Dec 23, 2021 2.490 2.490 2.385 2.430 1,088,156 +0.00(+0.00%)
Dec 22, 2021 2.470 2.490 2.400 2.430 991,322 +0.00(+0.00%)
Dec 21, 2021 2.400 2.480 2.395 2.430 1,340,526 +0.07(+2.97%)
Dec 20, 2021 2.370 2.390 2.310 2.360 1,714,661 -0.07(-2.88%)
Dec 17, 2021 2.420 2.520 2.350 2.430 1,984,076 -0.01(-0.41%)
Dec 16, 2021 2.680 2.690 2.410 2.440 2,124,723 -0.23(-8.61%)
Dec 15, 2021 2.720 2.720 2.430 2.670 3,543,572 -0.02(-0.74%)
Dec 14, 2021 2.660 2.750 2.640 2.690 1,833,958 -0.07(-2.54%)
Dec 13, 2021 2.680 2.890 2.610 2.760 4,517,824 +0.04(+1.47%)
Dec 10, 2021 2.650 2.720 2.470 2.720 2,984,792 +0.08(+3.03%)
Dec 09, 2021 2.740 2.761 2.630 2.640 1,246,318 -0.13(-4.69%)
Dec 08, 2021 2.610 2.770 2.555 2.770 1,675,042 +0.16(+6.13%)
Dec 07, 2021 2.560 2.620 2.476 2.610 2,352,450 +0.14(+5.67%)
Dec 06, 2021 2.210 2.495 2.060 2.470 3,668,258 +0.24(+10.76%)
Dec 03, 2021 2.400 2.420 2.210 2.230 2,903,241 -0.11(-4.70%)
Dec 02, 2021 2.330 2.420 2.200 2.340 2,908,262 +0.01(+0.43%)
Dec 01, 2021 2.500 2.500 2.320 2.330 3,001,108 -0.12(-4.90%)
Nov 30, 2021 2.490 2.520 2.420 2.450 2,005,356 -0.06(-2.39%)
Nov 29, 2021 2.650 2.650 2.500 2.510 1,456,222 -0.11(-4.20%)
Nov 26, 2021 2.520 2.620 2.520 2.620 1,737,406 -0.05(-1.87%)
Nov 24, 2021 2.550 2.705 2.510 2.670 2,752,579 +0.11(+4.30%)
Nov 23, 2021 2.500 2.570 2.370 2.560 2,950,108 +0.09(+3.64%)
Nov 22, 2021 2.630 2.650 2.425 2.470 3,339,231 -0.11(-4.26%)
Nov 19, 2021 2.600 2.670 2.560 2.580 2,508,676 -0.05(-1.90%)
Nov 18, 2021 2.590 2.640 2.440 2.630 2,507,661 +0.07(+2.73%)
Nov 17, 2021 2.350 2.760 2.300 2.560 11,843,179 +0.20(+8.47%)
Nov 16, 2021 2.540 2.550 2.280 2.360 3,985,985 -0.18(-7.09%)
Nov 15, 2021 2.570 2.700 2.461 2.540 3,688,871 -0.16(-5.93%)
Nov 12, 2021 2.700 2.730 2.650 2.700 1,397,310 +0.06(+2.27%)
Nov 11, 2021 2.670 2.690 2.593 2.640 1,461,382 +0.00(+0.00%)
Nov 10, 2021 2.700 2.640 1,447,988 -0.07(-2.58%)
Nov 09, 2021 2.930 2.930 2.690 2.710 2,576,572 -0.22(-7.51%)
Nov 08, 2021 2.840 3.010 2.830 2.930 3,350,376 +0.18(+6.55%)
Nov 05, 2021 2.701 2.770 2.680 2.750 1,227,692 +0.04(+1.48%)
Nov 04, 2021 2.790 2.820 2.670 2.710 1,643,745 -0.08(-2.87%)
Nov 03, 2021 2.790 2.879 2.770 2.790 1,123,357 -0.05(-1.76%)
Nov 02, 2021 2.890 2.900 2.760 2.840 1,541,431 +0.05(+1.79%)
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.