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, 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%)
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.