Oblong, Inc. (OBLG)
NASDAQ: OBLG · Real-Time Price · USD
3.470
+0.100 (2.96%)
Jun 24, 2025, 4:00 PM - Market closed

Oblong Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20253.513.673.323.473.472.97%52,028
Jun 23, 20253.804.133.303.373.37-12.92%92,559
Jun 20, 20254.094.093.813.873.87-3.01%48,503
Jun 18, 20253.564.063.563.993.999.62%39,814
Jun 17, 20253.993.993.603.643.64-8.31%44,545
Jun 16, 20253.783.993.703.973.9710.28%45,024
Jun 13, 20253.893.903.523.603.60-10.67%63,545
Jun 12, 20254.044.203.934.034.03-0.25%67,591
Jun 11, 20254.284.304.004.044.04-4.94%113,834
Jun 10, 20253.874.343.834.254.255.72%229,218
Jun 9, 20253.504.503.344.024.0229.68%1,177,053
Jun 6, 20253.903.972.913.103.10-17.66%1,806,618
Jun 5, 20253.773.893.653.773.77-1.44%38,423
Jun 4, 20253.773.893.643.823.820.79%13,447
Jun 3, 20253.623.843.583.793.792.99%19,991
Jun 2, 20253.553.963.483.683.682.22%67,305
May 30, 20253.483.603.333.603.602.56%42,922
May 29, 20253.433.653.373.513.511.15%28,529
May 28, 20253.403.593.303.473.47-39,847
May 27, 20253.323.553.323.473.474.52%12,748
May 23, 20253.303.603.263.323.32-3.77%19,444
May 22, 20253.493.773.303.453.451.47%15,884
May 21, 20253.473.633.113.403.40-6.10%24,357
May 20, 20253.583.853.423.623.62-0.79%59,956
May 19, 20253.933.953.413.653.65-7.34%39,517
May 16, 20253.503.953.453.943.949.72%105,774
May 15, 20253.173.883.173.593.5910.46%101,766
May 14, 20252.973.402.953.253.255.18%117,423
May 13, 20253.153.482.813.093.09-3.74%130,022
May 12, 20253.183.522.883.213.2115.05%234,161
May 9, 20252.572.802.502.792.796.49%626,429
May 8, 20252.622.732.442.622.62-1.13%34,990
May 7, 20252.672.712.512.652.65-2.57%22,008
May 6, 20252.802.802.612.722.72-0.37%8,556
May 5, 20252.642.792.602.732.735.00%13,826
May 2, 20252.542.832.482.602.600.78%52,283
May 1, 20252.512.672.442.582.585.74%54,196
Apr 30, 20252.442.542.302.442.44-5.06%37,912
Apr 29, 20252.752.952.462.572.57-7.22%24,144
Apr 28, 20252.922.952.712.772.77-3.82%35,100
Apr 25, 20253.133.402.782.882.88-9.72%128,147
Apr 24, 20252.973.602.873.193.192.24%196,300
Apr 23, 20253.113.303.003.123.12-11.86%424,559
Apr 22, 20253.964.402.403.543.5465.42%20,916,007
Apr 21, 20252.052.192.042.142.142.88%29,828
Apr 17, 20252.142.151.912.082.08-5.02%2,146
Apr 16, 20252.232.232.012.192.19-1.13%6,348
Apr 15, 20252.342.452.022.222.22-4.89%22,954
Apr 14, 20252.562.562.142.332.33-5.78%12,680
Apr 11, 20252.752.752.292.472.47-6.36%7,994