Oblong, Inc. (OBLG)
NASDAQ: OBLG · Real-Time Price · USD
3.600
+0.090 (2.56%)
At close: May 30, 2025, 4:00 PM
3.700
+0.100 (2.77%)
After-hours: May 30, 2025, 7:10 PM EDT
Oblong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.48 | 3.60 | 3.33 | 3.60 | 3.60 | 2.56% | 36,719 |
| May 29, 2025 | 3.43 | 3.65 | 3.37 | 3.51 | 3.51 | 1.15% | 28,529 |
| May 28, 2025 | 3.40 | 3.59 | 3.30 | 3.47 | 3.47 | - | 39,847 |
| May 27, 2025 | 3.32 | 3.55 | 3.32 | 3.47 | 3.47 | 4.52% | 12,748 |
| May 23, 2025 | 3.30 | 3.60 | 3.26 | 3.32 | 3.32 | -3.77% | 19,444 |
| May 22, 2025 | 3.49 | 3.77 | 3.30 | 3.45 | 3.45 | 1.47% | 15,884 |
| May 21, 2025 | 3.47 | 3.63 | 3.11 | 3.40 | 3.40 | -6.10% | 24,357 |
| May 20, 2025 | 3.58 | 3.85 | 3.42 | 3.62 | 3.62 | -0.79% | 59,956 |
| May 19, 2025 | 3.93 | 3.95 | 3.41 | 3.65 | 3.65 | -7.34% | 39,517 |
| May 16, 2025 | 3.50 | 3.95 | 3.45 | 3.94 | 3.94 | 9.72% | 105,774 |
| May 15, 2025 | 3.17 | 3.88 | 3.17 | 3.59 | 3.59 | 10.46% | 101,766 |
| May 14, 2025 | 2.97 | 3.40 | 2.95 | 3.25 | 3.25 | 5.18% | 117,423 |
| May 13, 2025 | 3.15 | 3.48 | 2.81 | 3.09 | 3.09 | -3.74% | 130,022 |
| May 12, 2025 | 3.18 | 3.52 | 2.88 | 3.21 | 3.21 | 15.05% | 234,161 |
| May 9, 2025 | 2.57 | 2.80 | 2.50 | 2.79 | 2.79 | 6.49% | 626,429 |
| May 8, 2025 | 2.62 | 2.73 | 2.44 | 2.62 | 2.62 | -1.13% | 34,990 |
| May 7, 2025 | 2.67 | 2.71 | 2.51 | 2.65 | 2.65 | -2.57% | 22,008 |
| May 6, 2025 | 2.80 | 2.80 | 2.61 | 2.72 | 2.72 | -0.37% | 8,556 |
| May 5, 2025 | 2.64 | 2.79 | 2.60 | 2.73 | 2.73 | 5.00% | 13,826 |
| May 2, 2025 | 2.54 | 2.83 | 2.48 | 2.60 | 2.60 | 0.78% | 52,283 |
| May 1, 2025 | 2.51 | 2.67 | 2.44 | 2.58 | 2.58 | 5.74% | 54,196 |
| Apr 30, 2025 | 2.44 | 2.54 | 2.30 | 2.44 | 2.44 | -5.06% | 37,912 |
| Apr 29, 2025 | 2.75 | 2.95 | 2.46 | 2.57 | 2.57 | -7.22% | 24,144 |
| Apr 28, 2025 | 2.92 | 2.95 | 2.71 | 2.77 | 2.77 | -3.82% | 35,100 |
| Apr 25, 2025 | 3.13 | 3.40 | 2.78 | 2.88 | 2.88 | -9.72% | 128,147 |
| Apr 24, 2025 | 2.97 | 3.60 | 2.87 | 3.19 | 3.19 | 2.24% | 196,300 |
| Apr 23, 2025 | 3.11 | 3.30 | 3.00 | 3.12 | 3.12 | -11.86% | 424,559 |
| Apr 22, 2025 | 3.96 | 4.40 | 2.40 | 3.54 | 3.54 | 65.42% | 20,916,007 |
| Apr 21, 2025 | 2.05 | 2.19 | 2.04 | 2.14 | 2.14 | 2.88% | 29,828 |
| Apr 17, 2025 | 2.14 | 2.15 | 1.91 | 2.08 | 2.08 | -5.02% | 2,146 |
| Apr 16, 2025 | 2.23 | 2.23 | 2.01 | 2.19 | 2.19 | -1.13% | 6,348 |
| Apr 15, 2025 | 2.34 | 2.45 | 2.02 | 2.22 | 2.22 | -4.89% | 22,954 |
| Apr 14, 2025 | 2.56 | 2.56 | 2.14 | 2.33 | 2.33 | -5.78% | 12,680 |
| Apr 11, 2025 | 2.75 | 2.75 | 2.29 | 2.47 | 2.47 | -6.36% | 7,994 |
| Apr 10, 2025 | 2.88 | 2.97 | 2.63 | 2.64 | 2.64 | -8.33% | 5,063 |
| Apr 9, 2025 | 2.46 | 2.89 | 2.10 | 2.88 | 2.88 | 18.52% | 21,738 |
| Apr 8, 2025 | 2.84 | 2.87 | 2.42 | 2.43 | 2.43 | -13.95% | 37,844 |
| Apr 7, 2025 | 3.00 | 3.07 | 2.76 | 2.82 | 2.82 | -7.71% | 19,248 |
| Apr 4, 2025 | 3.28 | 3.28 | 3.04 | 3.06 | 3.06 | -8.22% | 11,991 |
| Apr 3, 2025 | 3.25 | 3.33 | 3.15 | 3.33 | 3.33 | 2.62% | 5,325 |
| Apr 2, 2025 | 3.18 | 3.31 | 3.18 | 3.25 | 3.25 | -2.72% | 10,379 |
| Apr 1, 2025 | 3.34 | 3.35 | 3.18 | 3.34 | 3.34 | 2.14% | 2,191 |
| Mar 31, 2025 | 3.36 | 3.50 | 3.27 | 3.27 | 3.27 | -6.25% | 11,337 |
| Mar 28, 2025 | 3.55 | 3.56 | 3.35 | 3.49 | 3.49 | 0.81% | 3,055 |
| Mar 27, 2025 | 3.36 | 3.58 | 3.36 | 3.46 | 3.46 | 1.76% | 2,876 |
| Mar 26, 2025 | 3.49 | 3.53 | 3.38 | 3.40 | 3.40 | 0.41% | 4,069 |
| Mar 25, 2025 | 3.45 | 3.58 | 3.39 | 3.39 | 3.39 | -1.57% | 5,828 |
| Mar 24, 2025 | 3.43 | 3.58 | 3.41 | 3.44 | 3.44 | -4.44% | 5,327 |
| Mar 21, 2025 | 3.38 | 3.63 | 3.35 | 3.60 | 3.60 | 8.11% | 9,398 |
| Mar 20, 2025 | 3.34 | 3.58 | 3.31 | 3.33 | 3.33 | -1.80% | 10,760 |