Oblong, Inc. (OBLG)
NASDAQ: OBLG · Real-Time Price · USD
5.32
+0.23 (4.52%)
At close: Jul 18, 2025, 4:00 PM
5.08
-0.24 (-4.51%)
After-hours: Jul 18, 2025, 4:52 PM EDT
Oblong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 5.11 | 5.40 | 5.05 | 5.32 | 5.32 | 4.52% | 228,575 |
| 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 |
| 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 |