Oblong, Inc. (OBLG)
NASDAQ: OBLG · Real-Time Price · USD
3.410
-0.070 (-2.01%)
Aug 7, 2025, 4:00 PM - Market closed
Oblong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.51 | 3.65 | 3.28 | 3.41 | 3.41 | -2.01% | 126,627 |
| 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 |
| Jul 8, 2025 | 4.82 | 4.94 | 4.40 | 4.55 | 4.55 | -7.14% | 112,743 |
| Jul 7, 2025 | 4.70 | 5.09 | 4.52 | 4.90 | 4.90 | 5.60% | 147,612 |
| Jul 3, 2025 | 4.40 | 4.99 | 4.33 | 4.64 | 4.64 | 6.42% | 170,438 |
| Jul 2, 2025 | 4.36 | 4.49 | 4.11 | 4.36 | 4.36 | 0.93% | 132,330 |
| Jul 1, 2025 | 3.55 | 4.35 | 3.34 | 4.32 | 4.32 | 15.82% | 502,115 |
| Jun 30, 2025 | 3.33 | 3.75 | 3.12 | 3.73 | 3.73 | 20.32% | 113,966 |
| Jun 27, 2025 | 3.18 | 3.23 | 3.04 | 3.10 | 3.10 | -3.13% | 59,938 |
| Jun 26, 2025 | 3.43 | 3.43 | 3.06 | 3.20 | 3.20 | -2.41% | 50,002 |
| Jun 25, 2025 | 3.46 | 3.50 | 3.14 | 3.28 | 3.28 | -5.50% | 68,702 |
| Jun 24, 2025 | 3.51 | 3.67 | 3.32 | 3.47 | 3.47 | 2.97% | 52,525 |
| Jun 23, 2025 | 3.80 | 4.13 | 3.30 | 3.37 | 3.37 | -12.92% | 92,559 |
| Jun 20, 2025 | 4.09 | 4.09 | 3.81 | 3.87 | 3.87 | -3.01% | 48,503 |
| Jun 18, 2025 | 3.56 | 4.06 | 3.56 | 3.99 | 3.99 | 9.62% | 39,814 |
| Jun 17, 2025 | 3.99 | 3.99 | 3.60 | 3.64 | 3.64 | -8.31% | 44,545 |
| Jun 16, 2025 | 3.78 | 3.99 | 3.70 | 3.97 | 3.97 | 10.28% | 45,024 |
| Jun 13, 2025 | 3.89 | 3.90 | 3.52 | 3.60 | 3.60 | -10.67% | 63,545 |
| Jun 12, 2025 | 4.04 | 4.20 | 3.93 | 4.03 | 4.03 | -0.25% | 67,591 |
| Jun 11, 2025 | 4.28 | 4.30 | 4.00 | 4.04 | 4.04 | -4.94% | 113,834 |
| Jun 10, 2025 | 3.87 | 4.34 | 3.83 | 4.25 | 4.25 | 5.72% | 229,218 |
| Jun 9, 2025 | 3.50 | 4.50 | 3.34 | 4.02 | 4.02 | 29.68% | 1,177,053 |
| Jun 6, 2025 | 3.90 | 3.97 | 2.91 | 3.10 | 3.10 | -17.66% | 1,806,618 |
| Jun 5, 2025 | 3.77 | 3.89 | 3.65 | 3.77 | 3.77 | -1.44% | 38,423 |
| Jun 4, 2025 | 3.77 | 3.89 | 3.64 | 3.82 | 3.82 | 0.79% | 13,447 |
| Jun 3, 2025 | 3.62 | 3.84 | 3.58 | 3.79 | 3.79 | 2.99% | 19,991 |
| Jun 2, 2025 | 3.55 | 3.96 | 3.48 | 3.68 | 3.68 | 2.22% | 67,305 |
| May 30, 2025 | 3.48 | 3.60 | 3.33 | 3.60 | 3.60 | 2.56% | 42,922 |
| 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 |