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 (%)
Jun 30, 2021 4.500 4.515 4.270 4.370 4,025,669 -0.11(-2.46%)
Jun 29, 2021 4.770 4.810 4.460 4.480 3,431,284 -0.31(-6.47%)
Jun 28, 2021 4.780 4.860 4.670 4.790 3,105,514 +0.10(+2.13%)
Jun 25, 2021 4.910 4.920 4.620 4.690 3,097,669 -0.15(-3.10%)
Jun 24, 2021 4.730 5.050 4.550 4.840 5,321,737 +0.16(+3.42%)
Jun 23, 2021 4.440 4.730 4.440 4.680 2,297,620 +0.22(+4.93%)
Jun 22, 2021 4.450 4.500 4.350 4.460 2,234,758 -0.05(-1.11%)
Jun 21, 2021 4.580 4.590 4.290 4.510 3,151,507 -0.02(-0.44%)
Jun 18, 2021 4.610 4.750 4.530 4.530 2,122,895 -0.14(-3.00%)
Jun 17, 2021 4.640 4.800 4.530 4.670 2,768,820 -0.05(-1.06%)
Jun 16, 2021 4.660 4.760 4.550 4.720 2,806,778 +0.06(+1.29%)
Jun 15, 2021 5.030 5.050 4.610 4.660 3,959,272 -0.46(-8.98%)
Jun 14, 2021 4.980 5.280 4.900 5.120 3,579,553 +0.16(+3.23%)
Jun 11, 2021 5.040 5.150 4.890 4.960 3,474,610 -0.01(-0.20%)
Jun 10, 2021 5.150 5.160 4.863 4.970 4,945,271 -0.25(-4.79%)
Jun 09, 2021 5.750 5.930 5.020 5.220 19,048,710 +0.34(+6.97%)
Jun 08, 2021 5.160 5.220 4.720 4.880 5,363,290 -0.26(-5.06%)
Jun 07, 2021 4.930 5.260 4.700 5.140 6,540,557 +0.38(+7.98%)
Jun 04, 2021 5.150 5.290 4.750 4.760 5,451,630 -0.39(-7.57%)
Jun 03, 2021 4.980 5.340 4.670 5.150 12,224,082 -0.11(-2.09%)
Jun 02, 2021 7.030 7.050 5.190 5.260 41,582,676 -2.38(-31.15%)
Jun 01, 2021 5.690 7.790 5.260 7.640 233,728,048 +4.09(+115.21%)
May 28, 2021 3.410 3.730 3.400 3.550 1,844,262 +0.16(+4.72%)
May 27, 2021 3.320 3.420 3.235 3.390 1,214,320 +0.04(+1.19%)
May 26, 2021 3.110 3.380 3.100 3.350 1,418,969 +0.24(+7.72%)
May 25, 2021 3.200 3.250 3.070 3.110 1,349,146 -0.02(-0.64%)
May 24, 2021 3.370 3.400 3.110 3.130 1,647,281 -0.23(-6.85%)
May 21, 2021 3.370 3.620 3.290 3.360 1,924,550 +0.07(+2.13%)
May 20, 2021 3.360 3.380 3.180 3.290 1,547,678 +0.07(+2.17%)
May 19, 2021 3.360 3.470 3.190 3.220 1,585,508 -0.33(-9.30%)
May 18, 2021 3.050 3.650 3.000 3.550 2,227,511 +0.58(+19.53%)
May 17, 2021 3.100 3.190 2.860 2.970 2,500,411 -0.33(-10.00%)
May 14, 2021 3.000 3.450 3.000 3.300 2,020,726 +0.39(+13.40%)
May 13, 2021 3.120 3.330 2.890 2.910 2,110,280 -0.29(-9.06%)
May 12, 2021 3.380 3.532 3.160 3.200 1,195,317 -0.26(-7.51%)
May 11, 2021 3.190 3.540 3.130 3.460 1,227,834 +0.00(+0.00%)
May 10, 2021 3.800 3.805 3.420 3.460 1,347,562 -0.28(-7.49%)
May 07, 2021 3.760 3.860 3.660 3.740 913,025 +0.03(+0.81%)
May 06, 2021 3.900 3.930 3.590 3.710 1,461,972 -0.18(-4.63%)
May 05, 2021 3.970 4.060 3.860 3.890 804,667 -0.13(-3.23%)
May 04, 2021 3.920 4.070 3.780 4.020 1,247,432 -0.18(-4.29%)
May 03, 2021 4.260 4.320 4.080 4.200 763,336 -0.01(-0.24%)
Apr 30, 2021 4.290 4.420 4.170 4.210 745,900 -0.17(-3.88%)
Apr 29, 2021 4.560 4.600 4.280 4.380 730,716 -0.11(-2.45%)
Apr 28, 2021 4.550 4.590 4.400 4.490 867,910 -0.08(-1.75%)
Apr 27, 2021 4.520 4.630 4.270 4.570 1,706,445 +0.11(+2.47%)
Apr 26, 2021 4.250 4.490 4.140 4.460 1,166,017 +0.29(+6.95%)
Apr 23, 2021 4.220 4.370 4.060 4.170 1,364,700 +0.01(+0.24%)
Apr 22, 2021 4.230 4.440 4.080 4.160 1,707,762 +0.05(+1.22%)
Apr 21, 2021 3.600 4.130 3.550 4.110 1,504,949 +0.48(+13.22%)
Apr 20, 2021 3.700 3.870 3.560 3.630 1,507,883 -0.17(-4.47%)
Apr 19, 2021 3.950 4.090 3.670 3.800 2,262,239 -0.28(-6.86%)
Apr 16, 2021 4.230 4.280 3.980 4.080 1,418,900 -0.24(-5.56%)
Apr 15, 2021 4.560 4.600 4.110 4.320 2,100,872 -0.28(-6.09%)
Apr 14, 2021 4.600 4.950 4.510 4.600 1,784,625 +0.01(+0.22%)
Apr 13, 2021 4.710 4.750 4.430 4.590 1,454,623 -0.12(-2.55%)
Apr 12, 2021 5.220 5.250 4.600 4.710 2,194,545 -0.58(-10.96%)
Apr 09, 2021 5.220 5.300 5.130 5.290 891,600 +0.08(+1.54%)
Apr 08, 2021 5.320 5.410 5.200 5.210 1,207,704 -0.11(-2.07%)
Apr 07, 2021 5.650 5.670 5.270 5.320 1,674,218 -0.39(-6.83%)
Apr 06, 2021 5.720 5.860 5.520 5.710 1,499,883 -0.05(-0.87%)
Apr 05, 2021 5.920 5.940 5.610 5.760 1,583,611 -0.20(-3.36%)
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.