Oblong, Inc. (OBLG)
NASDAQ: OBLG · Real-Time Price · USD
3.520
-0.040 (-1.12%)
At close: Dec 20, 2024, 4:00 PM
3.840
+0.320 (9.09%)
After-hours: Dec 20, 2024, 5:16 PM EST
Oblong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.52 | 3.79 | 3.52 | 3.52 | 3.52 | -4.35% | 23,326 |
| Dec 19, 2024 | 3.87 | 3.87 | 3.25 | 3.68 | 3.68 | 1.94% | 22,400 |
| Dec 18, 2024 | 3.76 | 3.79 | 3.52 | 3.61 | 3.61 | -6.48% | 9,500 |
| Dec 17, 2024 | 3.70 | 3.86 | 3.53 | 3.86 | 3.86 | 2.93% | 18,100 |
| Dec 16, 2024 | 3.63 | 3.82 | 3.46 | 3.75 | 3.75 | 0.81% | 16,600 |
| Dec 13, 2024 | 3.83 | 3.84 | 3.62 | 3.72 | 3.72 | -1.06% | 36,916 |
| Dec 12, 2024 | 3.68 | 3.86 | 3.67 | 3.76 | 3.76 | 0.80% | 13,100 |
| Dec 11, 2024 | 3.61 | 3.88 | 3.61 | 3.73 | 3.73 | -1.06% | 21,000 |
| Dec 10, 2024 | 3.85 | 3.85 | 3.60 | 3.77 | 3.77 | - | 19,100 |
| Dec 9, 2024 | 3.31 | 3.88 | 3.31 | 3.77 | 3.77 | 16.00% | 43,000 |
| Dec 6, 2024 | 3.31 | 3.50 | 3.20 | 3.25 | 3.25 | -0.91% | 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% | 5,600 |
| 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% | 33,600 |
| 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% | 64,000 |
| 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% | 75,000 |
| Nov 15, 2024 | 3.94 | 3.97 | 3.56 | 3.77 | 3.77 | -6.45% | 33,842 |
| Nov 14, 2024 | 3.90 | 4.07 | 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% | 57,800 |
| 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% | 46,800 |
| 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% | 10,700 |
| Nov 6, 2024 | 3.80 | 3.90 | 3.54 | 3.72 | 3.72 | -3.38% | 28,200 |
| 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% | 164,200 |
| Oct 18, 2024 | 3.93 | 4.19 | 3.93 | 4.02 | 4.02 | 0.75% | 62,300 |
| Oct 17, 2024 | 4.14 | 4.18 | 3.76 | 3.99 | 3.99 | -2.44% | 65,600 |
| 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% | 149,300 |
| 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% | 34,800 |
| 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% | 21,600 |
| Oct 1, 2024 | 4.18 | 4.34 | 3.93 | 3.93 | 3.93 | -7.09% | 52,886 |
| Sep 30, 2024 | 4.12 | 4.45 | 4.06 | 4.23 | 4.23 | 2.67% | 54,458 |
| Sep 27, 2024 | 4.11 | 4.40 | 4.02 | 4.12 | 4.12 | -0.96% | 57,400 |
| Sep 26, 2024 | 3.98 | 4.26 | 3.90 | 4.16 | 4.16 | 9.19% | 174,900 |
| 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% | 127,300 |
| Sep 23, 2024 | 3.78 | 4.20 | 3.77 | 3.95 | 3.95 | 4.77% | 197,300 |
| Sep 20, 2024 | 4.01 | 4.20 | 3.73 | 3.77 | 3.77 | -7.82% | 1,023,700 |
| 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% | 568,200 |
| Sep 17, 2024 | 5.00 | 5.10 | 3.63 | 3.77 | 3.77 | -29.40% | 973,300 |
| Sep 16, 2024 | 5.15 | 5.75 | 5.00 | 5.34 | 5.34 | 7.88% | 1,944,200 |
| Sep 13, 2024 | 6.01 | 6.26 | 4.56 | 4.95 | 4.95 | -24.31% | 2,249,400 |
| Sep 12, 2024 | 4.16 | 6.70 | 3.60 | 6.54 | 6.54 | 92.92% | 33,698,300 |
| 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% | 126,200 |
| Sep 9, 2024 | 3.07 | 3.87 | 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 | 2.00% | 1,486,200 |
| Sep 4, 2024 | 3.55 | 3.63 | 3.40 | 3.50 | 3.50 | -1.69% | 82,185 |
| 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% | 499,900 |
| 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% | 174,000 |
| 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 | -2.25% | 379,739 |
| Aug 23, 2024 | 3.60 | 4.00 | 3.60 | 4.00 | 4.00 | 11.11% | 205,885 |
| Aug 22, 2024 | 3.60 | 4.00 | 3.20 | 3.60 | 3.60 | -25.00% | 383,638 |
| Aug 21, 2024 | 4.80 | 5.20 | 4.00 | 4.80 | 4.80 | 9.09% | 927,248 |
| Aug 20, 2024 | 4.40 | 5.20 | 4.40 | 4.40 | 4.40 | - | 26,793 |
| Aug 19, 2024 | 4.40 | 4.40 | 4.00 | 4.40 | 4.40 | 1.85% | 20,453 |
| Aug 16, 2024 | 4.64 | 4.76 | 4.26 | 4.32 | 4.32 | -5.68% | 14,378 |
| Aug 15, 2024 | 4.72 | 4.80 | 4.42 | 4.58 | 4.58 | -2.35% | 14,760 |
| 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 | 4.18% | 13,706 |
| Aug 12, 2024 | 4.31 | 4.48 | 4.17 | 4.31 | 4.31 | - | 31,788 |
| Aug 9, 2024 | 4.42 | 4.74 | 4.10 | 4.31 | 4.31 | -5.48% | 94,138 |
| Aug 8, 2024 | 5.38 | 5.59 | 4.00 | 4.56 | 4.56 | -17.69% | 103,138 |
| Aug 7, 2024 | 6.11 | 6.11 | 5.41 | 5.54 | 5.54 | -5.46% | 28,613 |
| Aug 6, 2024 | 5.86 | 6.04 | 5.67 | 5.86 | 5.86 | 4.09% | 7,503 |
| Aug 5, 2024 | 6.04 | 6.38 | 5.24 | 5.63 | 5.63 | -13.38% | 24,845 |
| Aug 2, 2024 | 6.96 | 7.14 | 6.45 | 6.50 | 6.50 | -7.67% | 13,420 |
| Aug 1, 2024 | 6.98 | 7.20 | 6.66 | 7.04 | 7.04 | 2.77% | 10,975 |