Oblong, Inc. (OBLG)
NASDAQ: OBLG · Real-Time Price · USD
2.855
+0.165 (6.13%)
Sep 18, 2025, 11:58 AM EDT - Market open
Oblong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.44 | 2.78 | 2.44 | 2.69 | 2.69 | 12.55% | 128,283 |
| Sep 16, 2025 | 2.69 | 2.76 | 2.05 | 2.39 | 2.39 | -13.09% | 283,538 |
| Sep 15, 2025 | 2.77 | 2.90 | 2.70 | 2.75 | 2.75 | -0.36% | 48,780 |
| Sep 12, 2025 | 2.82 | 2.97 | 2.68 | 2.76 | 2.76 | -2.13% | 84,261 |
| Sep 11, 2025 | 2.85 | 3.00 | 2.82 | 2.82 | 2.82 | -4.89% | 95,726 |
| Sep 10, 2025 | 2.86 | 2.99 | 2.81 | 2.97 | 2.97 | 5.33% | 82,574 |
| Sep 9, 2025 | 2.66 | 2.88 | 2.64 | 2.82 | 2.82 | 3.49% | 98,948 |
| Sep 8, 2025 | 2.61 | 2.74 | 2.58 | 2.72 | 2.72 | 4.21% | 63,295 |
| Sep 5, 2025 | 2.58 | 2.80 | 2.51 | 2.61 | 2.61 | -2.25% | 93,984 |
| Sep 4, 2025 | 2.69 | 2.80 | 2.43 | 2.67 | 2.67 | -1.11% | 117,255 |
| Sep 3, 2025 | 2.89 | 2.93 | 2.64 | 2.70 | 2.70 | -6.57% | 68,310 |
| Sep 2, 2025 | 2.95 | 2.99 | 2.75 | 2.89 | 2.89 | - | 56,290 |
| Aug 29, 2025 | 3.07 | 3.12 | 2.88 | 2.89 | 2.89 | -4.93% | 72,852 |
| Aug 28, 2025 | 3.34 | 3.34 | 2.91 | 3.04 | 3.04 | -6.17% | 73,639 |
| Aug 27, 2025 | 3.20 | 3.29 | 3.12 | 3.24 | 3.24 | 1.12% | 11,204 |
| Aug 26, 2025 | 3.25 | 3.30 | 3.15 | 3.20 | 3.20 | -3.78% | 46,095 |
| Aug 25, 2025 | 3.40 | 3.40 | 3.15 | 3.33 | 3.33 | -4.86% | 47,589 |
| Aug 22, 2025 | 3.07 | 3.51 | 2.91 | 3.50 | 3.50 | 15.13% | 88,973 |
| Aug 21, 2025 | 2.85 | 3.08 | 2.80 | 3.04 | 3.04 | 3.75% | 27,537 |
| Aug 20, 2025 | 3.13 | 3.13 | 2.44 | 2.93 | 2.93 | -4.25% | 258,988 |
| Aug 19, 2025 | 3.36 | 3.42 | 2.92 | 3.06 | 3.06 | -10.26% | 115,988 |
| Aug 18, 2025 | 3.43 | 3.50 | 3.29 | 3.41 | 3.41 | 0.59% | 25,749 |
| Aug 15, 2025 | 3.60 | 3.68 | 3.30 | 3.39 | 3.39 | -8.13% | 81,641 |
| Aug 14, 2025 | 3.88 | 3.89 | 3.55 | 3.69 | 3.69 | -4.90% | 83,786 |
| Aug 13, 2025 | 3.85 | 3.89 | 3.69 | 3.88 | 3.88 | 2.11% | 108,055 |
| Aug 12, 2025 | 3.53 | 3.80 | 3.48 | 3.80 | 3.80 | 8.57% | 110,416 |
| Aug 11, 2025 | 3.37 | 3.58 | 3.33 | 3.50 | 3.50 | 3.55% | 91,705 |
| Aug 8, 2025 | 3.36 | 3.49 | 3.17 | 3.38 | 3.38 | -0.88% | 61,276 |
| Aug 7, 2025 | 3.51 | 3.65 | 3.28 | 3.41 | 3.41 | -2.01% | 126,936 |
| Aug 6, 2025 | 3.51 | 3.76 | 3.39 | 3.48 | 3.48 | -1.42% | 86,710 |
| Aug 5, 2025 | 3.36 | 3.66 | 3.36 | 3.53 | 3.53 | 2.62% | 80,433 |
| Aug 4, 2025 | 3.47 | 3.58 | 3.32 | 3.44 | 3.44 | -0.72% | 101,609 |
| Aug 1, 2025 | 3.72 | 3.72 | 3.35 | 3.47 | 3.47 | -7.10% | 76,154 |
| Jul 31, 2025 | 4.00 | 4.00 | 3.71 | 3.73 | 3.73 | -4.11% | 30,607 |
| Jul 30, 2025 | 3.77 | 3.90 | 3.77 | 3.89 | 3.89 | 4.01% | 17,501 |
| Jul 29, 2025 | 4.04 | 4.04 | 3.69 | 3.74 | 3.74 | -7.43% | 54,709 |
| Jul 28, 2025 | 4.15 | 4.30 | 3.65 | 4.04 | 4.04 | -2.88% | 70,038 |
| Jul 25, 2025 | 4.46 | 4.65 | 4.00 | 4.16 | 4.16 | -7.35% | 57,929 |
| Jul 24, 2025 | 4.83 | 4.98 | 4.32 | 4.49 | 4.49 | -4.67% | 51,680 |
| Jul 23, 2025 | 5.15 | 5.18 | 4.59 | 4.71 | 4.71 | -9.86% | 78,386 |
| Jul 22, 2025 | 4.97 | 5.30 | 4.57 | 5.23 | 5.23 | 4.92% | 143,103 |
| Jul 21, 2025 | 5.48 | 5.50 | 4.86 | 4.98 | 4.98 | -6.39% | 139,239 |
| Jul 18, 2025 | 5.11 | 5.40 | 5.05 | 5.32 | 5.32 | 4.52% | 228,662 |
| Jul 17, 2025 | 5.09 | 5.40 | 4.74 | 5.09 | 5.09 | 2.21% | 146,268 |
| Jul 16, 2025 | 4.67 | 5.09 | 4.02 | 4.98 | 4.98 | 13.44% | 168,035 |
| Jul 15, 2025 | 4.49 | 4.54 | 3.80 | 4.39 | 4.39 | -2.44% | 212,653 |
| Jul 14, 2025 | 4.98 | 5.10 | 4.48 | 4.50 | 4.50 | -7.22% | 78,284 |
| Jul 11, 2025 | 4.54 | 4.95 | 4.53 | 4.85 | 4.85 | 4.98% | 49,709 |
| Jul 10, 2025 | 4.71 | 4.97 | 4.54 | 4.62 | 4.62 | -1.91% | 152,453 |
| Jul 9, 2025 | 4.51 | 4.71 | 4.43 | 4.71 | 4.71 | 3.52% | 55,077 |