Oblong, Inc. (OBLG)
NASDAQ: OBLG · Real-Time Price · USD
3.328
+0.108 (3.34%)
Nov 21, 2024, 2:05 PM EST - Market open
Oblong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.99 | 3.22 | 2.92 | 3.22 | 3.22 | 9.15% | 58,545 |
| Nov 19, 2024 | 3.03 | 3.26 | 2.85 | 2.95 | 2.95 | -0.67% | 51,048 |
| Nov 18, 2024 | 3.71 | 3.73 | 2.96 | 2.97 | 2.97 | -21.22% | 74,998 |
| Nov 15, 2024 | 3.94 | 3.97 | 3.56 | 3.77 | 3.77 | -6.45% | 33,842 |
| Nov 14, 2024 | 3.90 | 4.08 | 3.88 | 4.03 | 4.03 | -0.25% | 18,389 |
| Nov 13, 2024 | 3.99 | 4.14 | 3.82 | 4.04 | 4.04 | 6.32% | 57,751 |
| Nov 12, 2024 | 3.98 | 3.99 | 3.70 | 3.80 | 3.80 | -3.06% | 98,991 |
| Nov 11, 2024 | 3.83 | 3.92 | 3.74 | 3.92 | 3.92 | 2.08% | 46,777 |
| Nov 8, 2024 | 3.83 | 3.89 | 3.79 | 3.84 | 3.84 | 2.13% | 16,926 |
| Nov 7, 2024 | 3.71 | 3.86 | 3.71 | 3.76 | 3.76 | 1.08% | 10,691 |
| Nov 6, 2024 | 3.80 | 3.90 | 3.54 | 3.72 | 3.72 | -3.38% | 28,154 |
| Nov 5, 2024 | 3.85 | 3.87 | 3.68 | 3.85 | 3.85 | 4.90% | 21,017 |
| Nov 4, 2024 | 3.44 | 3.82 | 3.44 | 3.67 | 3.67 | -1.08% | 26,639 |
| Nov 1, 2024 | 3.56 | 3.79 | 3.47 | 3.71 | 3.71 | 4.51% | 23,017 |
| Oct 31, 2024 | 3.50 | 3.62 | 3.45 | 3.55 | 3.55 | 0.85% | 20,533 |
| Oct 30, 2024 | 3.54 | 3.57 | 3.40 | 3.52 | 3.52 | 2.62% | 23,067 |
| Oct 29, 2024 | 3.74 | 3.79 | 3.40 | 3.43 | 3.43 | -8.29% | 52,885 |
| Oct 28, 2024 | 3.70 | 4.15 | 3.65 | 3.74 | 3.74 | -0.53% | 322,119 |
| Oct 25, 2024 | 3.78 | 3.84 | 3.61 | 3.76 | 3.76 | 0.27% | 26,633 |
| Oct 24, 2024 | 3.82 | 3.84 | 3.59 | 3.75 | 3.75 | 1.90% | 31,557 |
| Oct 23, 2024 | 3.87 | 4.00 | 3.45 | 3.68 | 3.68 | -3.41% | 71,125 |
| Oct 22, 2024 | 4.05 | 4.18 | 3.81 | 3.81 | 3.81 | -8.19% | 129,238 |
| Oct 21, 2024 | 4.15 | 4.35 | 3.96 | 4.15 | 4.15 | 3.23% | 164,159 |
| Oct 18, 2024 | 3.93 | 4.19 | 3.93 | 4.02 | 4.02 | 0.75% | 62,258 |
| Oct 17, 2024 | 4.14 | 4.18 | 3.76 | 3.99 | 3.99 | -2.44% | 65,555 |
| Oct 16, 2024 | 3.94 | 4.30 | 3.94 | 4.09 | 4.09 | 0.25% | 70,648 |
| Oct 15, 2024 | 3.90 | 4.30 | 3.75 | 4.08 | 4.08 | 4.88% | 149,252 |
| Oct 14, 2024 | 3.89 | 4.00 | 3.82 | 3.89 | 3.89 | -0.26% | 18,931 |
| Oct 11, 2024 | 3.64 | 4.01 | 3.61 | 3.90 | 3.90 | 5.41% | 151,529 |
| Oct 10, 2024 | 3.78 | 3.82 | 3.60 | 3.70 | 3.70 | -1.86% | 34,788 |
| Oct 9, 2024 | 3.89 | 3.96 | 3.77 | 3.77 | 3.77 | -4.80% | 31,453 |
| Oct 8, 2024 | 3.75 | 4.01 | 3.75 | 3.96 | 3.96 | 5.60% | 58,897 |
| Oct 7, 2024 | 3.86 | 3.99 | 3.71 | 3.75 | 3.75 | -3.60% | 54,821 |
| Oct 4, 2024 | 3.97 | 4.15 | 3.69 | 3.89 | 3.89 | -1.77% | 85,206 |
| Oct 3, 2024 | 3.96 | 4.04 | 3.84 | 3.96 | 3.96 | - | 30,990 |
| Oct 2, 2024 | 3.85 | 4.08 | 3.80 | 3.96 | 3.96 | 0.76% | 21,574 |
| Oct 1, 2024 | 4.18 | 4.34 | 3.93 | 3.93 | 3.93 | -7.16% | 52,886 |
| Sep 30, 2024 | 4.12 | 4.45 | 4.06 | 4.23 | 4.23 | 2.74% | 54,458 |
| Sep 27, 2024 | 4.11 | 4.40 | 4.02 | 4.12 | 4.12 | -0.96% | 57,350 |
| Sep 26, 2024 | 3.98 | 4.26 | 3.90 | 4.16 | 4.16 | 9.19% | 174,883 |
| Sep 25, 2024 | 3.69 | 4.25 | 3.40 | 3.81 | 3.81 | 3.53% | 286,448 |
| Sep 24, 2024 | 4.02 | 4.09 | 3.65 | 3.68 | 3.68 | -6.84% | 127,262 |
| Sep 23, 2024 | 3.78 | 4.20 | 3.77 | 3.95 | 3.95 | 4.77% | 197,274 |
| Sep 20, 2024 | 4.01 | 4.20 | 3.73 | 3.77 | 3.77 | -7.82% | 1,023,685 |
| Sep 19, 2024 | 4.25 | 4.55 | 4.09 | 4.09 | 4.09 | -6.19% | 139,142 |
| Sep 18, 2024 | 3.88 | 4.60 | 3.77 | 4.36 | 4.36 | 15.65% | 568,158 |
| Sep 17, 2024 | 5.00 | 5.10 | 3.63 | 3.77 | 3.77 | -29.40% | 973,284 |
| Sep 16, 2024 | 5.15 | 5.75 | 5.00 | 5.34 | 5.34 | 7.88% | 1,944,151 |
| Sep 13, 2024 | 6.01 | 6.26 | 4.56 | 4.95 | 4.95 | -24.31% | 2,249,381 |
| Sep 12, 2024 | 4.16 | 6.70 | 3.60 | 6.54 | 6.54 | 92.92% | 33,510,212 |
| Sep 11, 2024 | 3.43 | 3.44 | 3.15 | 3.39 | 3.39 | -3.97% | 96,933 |
| Sep 10, 2024 | 3.62 | 3.80 | 3.53 | 3.53 | 3.53 | -6.61% | 126,187 |
| Sep 9, 2024 | 3.07 | 3.88 | 2.81 | 3.78 | 3.78 | 14.55% | 619,727 |
| Sep 6, 2024 | 3.59 | 3.83 | 2.91 | 3.30 | 3.30 | -7.56% | 242,200 |
| Sep 5, 2024 | 3.51 | 4.60 | 3.51 | 3.57 | 3.57 | 2.12% | 1,486,185 |
| Sep 4, 2024 | 3.55 | 3.63 | 3.40 | 3.50 | 3.50 | -1.80% | 82,099 |
| Sep 3, 2024 | 3.61 | 3.77 | 3.30 | 3.56 | 3.56 | 0.28% | 106,006 |
| Aug 30, 2024 | 3.65 | 4.20 | 3.52 | 3.55 | 3.55 | -4.57% | 499,870 |
| Aug 29, 2024 | 3.38 | 3.92 | 3.38 | 3.72 | 3.72 | 11.04% | 240,230 |
| Aug 28, 2024 | 3.55 | 3.80 | 3.23 | 3.35 | 3.35 | -6.94% | 173,994 |
| Aug 27, 2024 | 3.62 | 3.75 | 3.33 | 3.60 | 3.60 | -7.93% | 226,533 |
| Aug 26, 2024 | 3.35 | 4.08 | 3.16 | 3.91 | 3.91 | -1.26% | 374,467 |
| Aug 23, 2024 | 3.55 | 4.14 | 3.41 | 3.96 | 3.96 | 12.76% | 205,884 |
| Aug 22, 2024 | 3.64 | 3.80 | 3.30 | 3.51 | 3.51 | -26.09% | 383,637 |
| Aug 21, 2024 | 4.74 | 5.01 | 4.13 | 4.75 | 4.75 | 11.34% | 927,247 |
| Aug 20, 2024 | 4.56 | 5.06 | 4.25 | 4.27 | 4.27 | -3.26% | 26,793 |
| Aug 19, 2024 | 4.50 | 4.50 | 4.06 | 4.41 | 4.41 | 2.04% | 20,452 |
| Aug 16, 2024 | 4.64 | 4.76 | 4.26 | 4.32 | 4.32 | -5.51% | 14,377 |
| Aug 15, 2024 | 4.72 | 4.80 | 4.42 | 4.58 | 4.58 | -2.47% | 14,759 |
| Aug 14, 2024 | 5.20 | 5.20 | 4.42 | 4.69 | 4.69 | 4.45% | 11,725 |
| Aug 13, 2024 | 4.32 | 4.67 | 4.32 | 4.49 | 4.49 | 4.27% | 13,706 |
| Aug 12, 2024 | 4.31 | 4.48 | 4.17 | 4.31 | 4.31 | - | 31,786 |
| Aug 9, 2024 | 4.42 | 4.74 | 4.10 | 4.31 | 4.31 | -5.44% | 94,137 |
| Aug 8, 2024 | 5.38 | 5.59 | 4.00 | 4.56 | 4.56 | -17.82% | 103,138 |
| Aug 7, 2024 | 6.11 | 6.11 | 5.41 | 5.54 | 5.54 | -5.33% | 28,611 |
| Aug 6, 2024 | 5.86 | 6.04 | 5.67 | 5.86 | 5.86 | 3.98% | 7,503 |
| Aug 5, 2024 | 6.04 | 6.38 | 5.24 | 5.63 | 5.63 | -13.35% | 24,845 |
| Aug 2, 2024 | 6.96 | 7.14 | 6.45 | 6.50 | 6.50 | -7.62% | 13,418 |
| Aug 1, 2024 | 6.98 | 7.20 | 6.66 | 7.04 | 7.04 | 2.69% | 10,975 |
| Jul 31, 2024 | 6.72 | 7.20 | 6.64 | 6.85 | 6.85 | 4.01% | 18,158 |
| Jul 30, 2024 | 6.76 | 6.95 | 6.53 | 6.59 | 6.59 | -1.61% | 11,311 |
| Jul 29, 2024 | 7.01 | 7.01 | 6.45 | 6.70 | 6.70 | -3.52% | 7,780 |
| Jul 26, 2024 | 6.69 | 7.11 | 6.40 | 6.94 | 6.94 | 5.79% | 9,898 |
| Jul 25, 2024 | 6.24 | 6.99 | 6.09 | 6.56 | 6.56 | 2.56% | 12,961 |
| Jul 24, 2024 | 6.37 | 6.75 | 6.08 | 6.40 | 6.40 | -1.17% | 14,232 |
| Jul 23, 2024 | 6.48 | 6.79 | 6.04 | 6.47 | 6.47 | -0.25% | 17,446 |
| Jul 22, 2024 | 6.53 | 6.77 | 6.06 | 6.49 | 6.49 | -2.20% | 17,264 |
| Jul 19, 2024 | 7.30 | 7.32 | 6.62 | 6.63 | 6.63 | -7.40% | 13,811 |
| Jul 18, 2024 | 7.15 | 7.80 | 6.76 | 7.16 | 7.16 | -2.77% | 21,743 |
| Jul 17, 2024 | 7.20 | 7.57 | 7.20 | 7.37 | 7.37 | 0.88% | 11,562 |
| Jul 16, 2024 | 7.72 | 7.76 | 7.30 | 7.30 | 7.30 | -1.99% | 12,538 |
| Jul 15, 2024 | 7.80 | 7.80 | 7.28 | 7.45 | 7.45 | -3.47% | 21,339 |
| Jul 12, 2024 | 7.60 | 7.97 | 7.45 | 7.72 | 7.72 | 1.58% | 13,318 |
| Jul 11, 2024 | 7.54 | 7.88 | 7.29 | 7.60 | 7.60 | -3.55% | 24,158 |
| Jul 10, 2024 | 7.02 | 8.18 | 7.00 | 7.88 | 7.88 | 11.17% | 102,866 |
| Jul 9, 2024 | 7.08 | 7.40 | 6.97 | 7.09 | 7.09 | 1.78% | 12,063 |
| Jul 8, 2024 | 6.88 | 7.19 | 6.73 | 6.96 | 6.96 | -0.74% | 13,799 |
| Jul 5, 2024 | 7.32 | 7.46 | 6.88 | 7.02 | 7.02 | -1.57% | 21,344 |
| Jul 3, 2024 | 6.93 | 7.27 | 6.70 | 7.13 | 7.13 | 2.83% | 13,445 |
| Jul 2, 2024 | 6.67 | 7.09 | 6.49 | 6.93 | 6.93 | 0.76% | 16,167 |