Oblong, Inc. (OBLG)
NASDAQ: OBLG · Real-Time Price · USD
2.000
-0.140 (-6.54%)
Dec 1, 2025, 4:00 PM EST - Market closed
Oblong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.10 | 2.12 | 1.99 | 2.00 | 2.00 | -6.54% | 44,800 |
| Nov 28, 2025 | 1.99 | 2.25 | 1.99 | 2.14 | 2.14 | 8.57% | 50,505 |
| Nov 26, 2025 | 1.94 | 2.08 | 1.91 | 1.97 | 1.97 | 4.84% | 36,730 |
| Nov 25, 2025 | 1.80 | 1.96 | 1.80 | 1.88 | 1.88 | - | 10,086 |
| Nov 24, 2025 | 1.88 | 1.94 | 1.80 | 1.88 | 1.88 | 5.03% | 49,253 |
| Nov 21, 2025 | 1.69 | 1.83 | 1.69 | 1.79 | 1.79 | 2.87% | 20,929 |
| Nov 20, 2025 | 1.94 | 1.94 | 1.74 | 1.74 | 1.74 | -5.95% | 47,112 |
| Nov 19, 2025 | 2.00 | 2.04 | 1.77 | 1.85 | 1.85 | -5.61% | 166,057 |
| Nov 18, 2025 | 1.86 | 2.20 | 1.76 | 1.96 | 1.96 | 5.38% | 129,258 |
| Nov 17, 2025 | 1.89 | 2.26 | 1.77 | 1.86 | 1.86 | -4.12% | 136,301 |
| Nov 14, 2025 | 1.98 | 1.98 | 1.76 | 1.94 | 1.94 | -2.02% | 154,700 |
| Nov 13, 2025 | 2.47 | 2.52 | 1.82 | 1.98 | 1.98 | -24.43% | 364,869 |
| Nov 12, 2025 | 2.51 | 2.63 | 2.47 | 2.62 | 2.62 | 4.80% | 17,728 |
| Nov 11, 2025 | 2.60 | 2.66 | 2.50 | 2.50 | 2.50 | -2.72% | 14,605 |
| Nov 10, 2025 | 2.57 | 2.62 | 2.51 | 2.57 | 2.57 | - | 9,562 |
| Nov 7, 2025 | 2.40 | 2.72 | 2.21 | 2.57 | 2.57 | - | 129,253 |
| Nov 6, 2025 | 2.66 | 2.66 | 2.51 | 2.57 | 2.57 | -5.86% | 56,752 |
| Nov 5, 2025 | 2.69 | 2.78 | 2.63 | 2.73 | 2.73 | 5.81% | 26,005 |
| Nov 4, 2025 | 2.86 | 2.89 | 2.57 | 2.58 | 2.58 | -11.03% | 86,182 |
| Nov 3, 2025 | 3.15 | 3.16 | 2.84 | 2.90 | 2.90 | -4.92% | 33,003 |
| Oct 31, 2025 | 2.82 | 3.21 | 2.75 | 3.05 | 3.05 | 8.16% | 69,056 |
| Oct 30, 2025 | 2.79 | 2.91 | 2.79 | 2.82 | 2.82 | - | 17,032 |
| Oct 29, 2025 | 3.00 | 3.02 | 2.77 | 2.82 | 2.82 | -5.05% | 30,569 |
| Oct 28, 2025 | 2.91 | 3.00 | 2.87 | 2.97 | 2.97 | 3.48% | 47,836 |
| Oct 27, 2025 | 3.03 | 3.07 | 2.78 | 2.87 | 2.87 | -3.04% | 56,995 |
| Oct 24, 2025 | 2.95 | 3.03 | 2.87 | 2.96 | 2.96 | 1.02% | 62,234 |
| Oct 23, 2025 | 2.76 | 3.08 | 2.71 | 2.93 | 2.93 | 5.40% | 80,354 |
| Oct 22, 2025 | 2.93 | 3.08 | 2.72 | 2.78 | 2.78 | -6.40% | 56,418 |
| Oct 21, 2025 | 2.99 | 3.05 | 2.80 | 2.97 | 2.97 | -2.62% | 64,658 |
| Oct 20, 2025 | 2.88 | 3.15 | 2.85 | 3.05 | 3.05 | 7.77% | 157,164 |
| 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 |