Oblong, Inc. (OBLG)
NASDAQ: OBLG · Real-Time Price · USD
2.150
-0.040 (-1.83%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Oblong Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20252.142.151.912.082.08-5.02%2,146
Apr 16, 20252.232.232.012.192.19-1.13%6,348
Apr 15, 20252.342.452.022.222.22-4.89%22,954
Apr 14, 20252.562.562.142.332.33-5.78%12,680
Apr 11, 20252.752.752.292.472.47-6.36%7,994
Apr 10, 20252.882.972.632.642.64-8.33%5,063
Apr 9, 20252.462.892.102.882.8818.52%21,738
Apr 8, 20252.842.872.422.432.43-13.95%37,844
Apr 7, 20253.003.072.762.822.82-7.71%19,248
Apr 4, 20253.283.283.043.063.06-8.22%11,991
Apr 3, 20253.253.333.153.333.332.62%5,325
Apr 2, 20253.183.313.183.253.25-2.72%10,379
Apr 1, 20253.343.353.183.343.342.14%2,191
Mar 31, 20253.363.503.273.273.27-6.25%11,337
Mar 28, 20253.553.563.353.493.490.81%3,055
Mar 27, 20253.363.583.363.463.461.76%2,876
Mar 26, 20253.493.533.383.403.400.41%4,069
Mar 25, 20253.453.583.393.393.39-1.57%5,828
Mar 24, 20253.433.583.413.443.44-4.44%5,327
Mar 21, 20253.383.633.353.603.608.11%9,398
Mar 20, 20253.343.583.313.333.33-1.80%10,760
Mar 19, 20253.283.463.283.393.393.38%2,878
Mar 18, 20253.553.573.073.283.28-1.20%14,122
Mar 17, 20253.493.493.323.323.32-0.90%1,442
Mar 14, 20253.333.393.323.353.353.08%4,745
Mar 13, 20253.493.583.113.253.25-4.47%11,179
Mar 12, 20253.383.573.353.403.40-2.97%12,436
Mar 11, 20253.523.763.363.513.510.75%8,784
Mar 10, 20253.583.603.483.483.48-1.42%3,904
Mar 7, 20253.333.653.333.533.53-0.84%10,375
Mar 6, 20253.753.753.553.563.562.30%12,655
Mar 5, 20253.413.493.303.483.482.05%7,368
Mar 4, 20253.513.513.273.413.41-6.32%2,311
Mar 3, 20253.823.943.403.643.64-65,055
Feb 28, 20253.413.643.283.643.646.12%17,738
Feb 27, 20253.553.693.423.433.43-3.92%3,046
Feb 26, 20253.553.693.263.573.57-0.78%32,656
Feb 25, 20253.483.633.243.603.603.39%28,836
Feb 24, 20253.463.533.453.483.480.99%12,616
Feb 21, 20253.483.513.413.453.45-1.40%6,137
Feb 20, 20253.483.673.343.503.501.30%51,673
Feb 19, 20253.563.573.433.453.45-0.86%20,199
Feb 18, 20253.723.823.423.483.48-8.90%61,309
Feb 14, 20253.873.993.703.823.82-2.05%26,695
Feb 13, 20254.134.163.803.903.90-1.27%54,179
Feb 12, 20254.244.243.953.953.95-3.19%13,252
Feb 11, 20254.044.254.034.084.081.12%18,292
Feb 10, 20254.194.254.004.044.04-5.06%54,829
Feb 7, 20254.344.344.104.254.25-14,335
Feb 6, 20254.154.404.094.254.252.16%63,050