Oblong, Inc. (OBLG)
NASDAQ: OBLG · Real-Time Price · USD
3.400
-0.220 (-6.08%)
Jan 21, 2025, 4:00 PM EST - Market closed
Oblong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 3.71 | 3.87 | 3.38 | 3.40 | 3.40 | -5.56% | 45,056 |
| Jan 17, 2025 | 3.45 | 3.78 | 3.34 | 3.60 | 3.60 | 3.15% | 32,222 |
| Jan 16, 2025 | 3.57 | 3.57 | 3.34 | 3.49 | 3.49 | -0.88% | 10,217 |
| Jan 15, 2025 | 3.48 | 3.57 | 3.33 | 3.52 | 3.52 | 1.18% | 13,963 |
| Jan 14, 2025 | 3.55 | 3.62 | 3.35 | 3.48 | 3.48 | -1.97% | 22,794 |
| Jan 13, 2025 | 3.54 | 3.66 | 3.40 | 3.55 | 3.55 | -0.28% | 25,216 |
| Jan 10, 2025 | 3.76 | 3.82 | 3.53 | 3.56 | 3.56 | -8.01% | 42,327 |
| Jan 8, 2025 | 3.76 | 3.99 | 3.76 | 3.87 | 3.87 | -3.01% | 9,785 |
| Jan 7, 2025 | 3.93 | 4.04 | 3.82 | 3.99 | 3.99 | 1.53% | 25,131 |
| Jan 6, 2025 | 3.63 | 4.00 | 3.63 | 3.93 | 3.93 | 8.26% | 115,150 |
| Jan 3, 2025 | 3.79 | 3.84 | 3.52 | 3.63 | 3.63 | -1.36% | 33,572 |
| Jan 2, 2025 | 3.68 | 3.89 | 3.62 | 3.68 | 3.68 | -5.15% | 55,832 |
| Dec 31, 2024 | 4.04 | 4.17 | 3.53 | 3.88 | 3.88 | -5.83% | 21,904 |
| Dec 30, 2024 | 3.88 | 4.25 | 3.62 | 4.12 | 4.12 | 6.32% | 165,360 |
| Dec 27, 2024 | 3.96 | 4.02 | 3.76 | 3.88 | 3.88 | -1.62% | 31,258 |
| Dec 26, 2024 | 3.67 | 3.94 | 3.62 | 3.94 | 3.94 | 9.42% | 19,555 |
| Dec 24, 2024 | 3.62 | 3.65 | 3.60 | 3.60 | 3.60 | 1.98% | 3,249 |
| Dec 23, 2024 | 3.64 | 3.68 | 3.50 | 3.53 | 3.53 | 0.28% | 10,126 |
| Dec 20, 2024 | 3.52 | 3.79 | 3.52 | 3.52 | 3.52 | -4.35% | 23,571 |
| Dec 19, 2024 | 3.87 | 3.87 | 3.25 | 3.68 | 3.68 | 1.94% | 22,377 |
| Dec 18, 2024 | 3.76 | 3.79 | 3.52 | 3.61 | 3.61 | -6.43% | 9,479 |
| Dec 17, 2024 | 3.70 | 3.86 | 3.53 | 3.86 | 3.86 | 2.83% | 18,078 |
| Dec 16, 2024 | 3.63 | 3.82 | 3.46 | 3.75 | 3.75 | 0.86% | 16,590 |
| Dec 13, 2024 | 3.83 | 3.84 | 3.62 | 3.72 | 3.72 | -1.04% | 36,916 |
| Dec 12, 2024 | 3.68 | 3.87 | 3.67 | 3.76 | 3.76 | 0.78% | 13,070 |
| Dec 11, 2024 | 3.61 | 3.88 | 3.61 | 3.73 | 3.73 | -1.06% | 20,992 |
| Dec 10, 2024 | 3.85 | 3.85 | 3.60 | 3.77 | 3.77 | -0.05% | 19,091 |
| Dec 9, 2024 | 3.31 | 3.88 | 3.31 | 3.77 | 3.77 | 15.88% | 42,984 |
| Dec 6, 2024 | 3.31 | 3.50 | 3.20 | 3.26 | 3.26 | -0.76% | 17,855 |
| Dec 5, 2024 | 3.50 | 3.54 | 3.27 | 3.28 | 3.28 | -8.12% | 26,915 |
| Dec 4, 2024 | 3.40 | 3.61 | 3.40 | 3.57 | 3.57 | 5.00% | 18,168 |
| Dec 3, 2024 | 3.45 | 3.49 | 3.40 | 3.40 | 3.40 | -2.58% | 5,573 |
| Dec 2, 2024 | 3.49 | 3.62 | 3.45 | 3.49 | 3.49 | -1.97% | 10,200 |
| Nov 29, 2024 | 3.40 | 3.56 | 3.34 | 3.56 | 3.56 | 1.42% | 9,612 |
| Nov 27, 2024 | 3.45 | 3.63 | 3.42 | 3.51 | 3.51 | -0.57% | 33,569 |
| Nov 26, 2024 | 3.43 | 3.56 | 3.36 | 3.53 | 3.53 | 1.44% | 17,909 |
| Nov 25, 2024 | 3.45 | 3.59 | 3.40 | 3.48 | 3.48 | 2.65% | 8,313 |
| Nov 22, 2024 | 3.20 | 3.45 | 3.13 | 3.39 | 3.39 | 3.04% | 22,872 |
| Nov 21, 2024 | 3.22 | 3.40 | 3.17 | 3.29 | 3.29 | 2.17% | 63,952 |
| 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 |