Orbital Energy Group Inc (OIG) Historical Stock Data
1.03 ↓0.03 (-2.38%)
As of August 18, 2022, 9:38am EST.
Historical Data
In the past 30 trading days, OIG is down -0.78% a day on average. There have been 11 days where Orbital Energy Group Inc closed green and 19 days where OIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 0.99 | 1.09 | 1.50M |
| 2022-08-16 | 1.20 | 1.10 | ↓$0.10 (-8.33%) | 1.05 | 1.22 | 3.31M |
| 2022-08-15 | 1.07 | 1.15 | ↑$0.08 (7.48%) | 1.06 | 1.23 | 3.10M |
| 2022-08-12 | 1.00 | 1.07 | ↑$0.07 (7.00%) | 0.95 | 1.07 | 2.40M |
| 2022-08-11 | 1.01 | 0.95 | ↓$0.06 (-5.94%) | 0.91 | 1.08 | 4.23M |
| 2022-08-10 | 0.90 | 0.94 | ↑$0.04 (4.60%) | 0.85 | 0.98 | 2.17M |
| 2022-08-09 | 0.89 | 0.87 | ↓$0.02 (-2.54%) | 0.83 | 0.90 | 1.17M |
| 2022-08-08 | 0.75 | 0.90 | ↑$0.15 (20.43%) | 0.74 | 0.92 | 3.52M |
| 2022-08-05 | 0.75 | 0.74 | ↓$0.01 (-1.59%) | 0.69 | 0.75 | 0.90M |
| 2022-08-04 | 0.75 | 0.74 | ↓$0.01 (-1.84%) | 0.71 | 0.80 | 0.97M |
| 2022-08-03 | 0.79 | 0.74 | ↓$0.05 (-6.57%) | 0.73 | 0.80 | 1.27M |
| 2022-08-02 | 0.80 | 0.74 | ↓$0.06 (-7.50%) | 0.66 | 0.80 | 1.94M |
| 2022-08-01 | 0.72 | 0.66 | ↓$0.06 (-8.24%) | 0.66 | 0.78 | 2.09M |
| 2022-07-29 | 0.60 | 0.64 | ↑$0.04 (7.17%) | 0.58 | 0.70 | 3M |
| 2022-07-28 | 0.56 | 0.60 | ↑$0.04 (6.63%) | 0.54 | 0.60 | 2.60M |
| 2022-07-27 | 0.54 | 0.53 | ↓$0.02 (-2.78%) | 0.51 | 0.54 | 689.30K |
| 2022-07-26 | 0.53 | 0.52 | ↓$0.01 (-2.09%) | 0.51 | 0.54 | 759.40K |
| 2022-07-25 | 0.55 | 0.53 | ↓$0.01 (-2.56%) | 0.52 | 0.55 | 693.30K |
| 2022-07-22 | 0.54 | 0.55 | ↑$0.00 (0.18%) | 0.53 | 0.55 | 890K |
| 2022-07-21 | 0.56 | 0.55 | ↓$0.01 (-2.14%) | 0.53 | 0.56 | 1.21M |
| 2022-07-20 | 0.60 | 0.54 | ↓$0.06 (-9.55%) | 0.54 | 0.62 | 2.64M |
| 2022-07-19 | 0.55 | 0.59 | ↑$0.04 (7.14%) | 0.54 | 0.59 | 1.88M |
| 2022-07-18 | 0.54 | 0.53 | ↓$0.01 (-0.93%) | 0.53 | 0.56 | 1.32M |
| 2022-07-15 | 0.53 | 0.53 | ↑$0.00 (0.57%) | 0.51 | 0.53 | 1.29M |
| 2022-07-14 | 0.56 | 0.53 | ↓$0.04 (-6.39%) | 0.52 | 0.56 | 1.65M |
| 2022-07-13 | 0.60 | 0.57 | ↓$0.03 (-5.50%) | 0.54 | 0.62 | 2.98M |
| 2022-07-12 | 0.63 | 0.60 | ↓$0.03 (-4.76%) | 0.58 | 0.64 | 1.37M |
| 2022-07-11 | 0.69 | 0.63 | ↓$0.05 (-7.88%) | 0.63 | 0.70 | 788.40K |
| 2022-07-08 | 0.69 | 0.69 | ↑$0.00 (0.29%) | 0.67 | 0.69 | 658.90K |
| 2022-07-07 | 0.66 | 0.69 | ↑$0.03 (4.10%) | 0.66 | 0.69 | 817.80K |
Create an account or log in to view more rows.
No comments yet. Be the first.