Oblong, Inc. (OBLG)
NASDAQ: OBLG · Real-Time Price · USD
2.830
+0.170 (6.39%)
At close: Oct 17, 2025, 4:00 PM EDT
2.910
+0.080 (2.83%)
After-hours: Oct 17, 2025, 7:58 PM EDT
Oblong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.64 | 2.86 | 2.56 | 2.83 | 2.83 | 6.39% | 105,315 |
| Oct 16, 2025 | 2.84 | 2.95 | 2.63 | 2.66 | 2.66 | -6.67% | 61,260 |
| Oct 15, 2025 | 2.93 | 2.99 | 2.72 | 2.85 | 2.85 | -3.72% | 30,669 |
| Oct 14, 2025 | 2.81 | 2.99 | 2.65 | 2.96 | 2.96 | 6.09% | 208,670 |
| Oct 13, 2025 | 2.69 | 2.80 | 2.39 | 2.79 | 2.79 | 8.98% | 212,660 |
| Oct 10, 2025 | 2.79 | 2.79 | 2.46 | 2.56 | 2.56 | -2.29% | 118,951 |
| Oct 9, 2025 | 2.62 | 2.75 | 2.54 | 2.62 | 2.62 | 0.38% | 105,891 |
| Oct 8, 2025 | 2.59 | 2.70 | 2.55 | 2.61 | 2.61 | 4.82% | 35,898 |
| Oct 7, 2025 | 2.80 | 2.89 | 2.45 | 2.49 | 2.49 | -10.11% | 112,494 |
| Oct 6, 2025 | 2.65 | 2.80 | 2.62 | 2.77 | 2.77 | 4.53% | 57,243 |
| Oct 3, 2025 | 2.77 | 2.87 | 2.62 | 2.65 | 2.65 | -4.33% | 82,512 |
| Oct 2, 2025 | 2.70 | 2.82 | 2.62 | 2.77 | 2.77 | 2.59% | 52,945 |
| Oct 1, 2025 | 2.60 | 2.74 | 2.58 | 2.70 | 2.70 | 4.65% | 31,756 |
| Sep 30, 2025 | 2.63 | 2.75 | 2.50 | 2.58 | 2.58 | -0.42% | 40,592 |
| Sep 29, 2025 | 2.68 | 2.77 | 2.49 | 2.59 | 2.59 | -2.59% | 86,764 |
| Sep 26, 2025 | 2.92 | 2.92 | 2.46 | 2.66 | 2.66 | -2.56% | 62,125 |
| Sep 25, 2025 | 2.89 | 2.97 | 2.66 | 2.73 | 2.73 | -6.51% | 57,153 |
| Sep 24, 2025 | 2.91 | 3.00 | 2.82 | 2.92 | 2.92 | 0.69% | 63,003 |
| Sep 23, 2025 | 2.95 | 3.00 | 2.86 | 2.90 | 2.90 | -1.36% | 65,477 |
| Sep 22, 2025 | 3.03 | 3.05 | 2.83 | 2.94 | 2.94 | -4.23% | 52,021 |
| Sep 19, 2025 | 2.97 | 3.13 | 2.93 | 3.07 | 3.07 | 1.32% | 110,724 |
| Sep 18, 2025 | 2.77 | 3.14 | 2.60 | 3.03 | 3.03 | 12.64% | 313,425 |
| Sep 17, 2025 | 2.44 | 2.78 | 2.44 | 2.69 | 2.69 | 12.55% | 131,848 |
| 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 |