Oblong Inc (OBLG) Historical Stock Data
3.39 ↑0.10 (3.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OBLG is down -0.35% a day on average. There have been 18 days where Oblong Inc closed green and 12 days where OBLG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.20 | 3.39 | ↑$0.19 (5.94%) | 3.13 | 3.45 | 22.87K |
| 2024-11-21 | 3.22 | 3.29 | ↑$0.07 (2.17%) | 3.17 | 3.40 | 63.95K |
| 2024-11-20 | 2.99 | 3.22 | ↑$0.23 (7.69%) | 2.92 | 3.22 | 56.32K |
| 2024-11-19 | 3.03 | 2.95 | ↓$0.08 (-2.64%) | 2.85 | 3.26 | 51.05K |
| 2024-11-18 | 3.71 | 2.97 | ↓$0.74 (-19.95%) | 2.96 | 3.73 | 74.90K |
| 2024-11-15 | 3.94 | 3.77 | ↓$0.17 (-4.31%) | 3.56 | 3.97 | 33.84K |
| 2024-11-14 | 3.90 | 4.03 | ↑$0.13 (3.33%) | 3.88 | 4.07 | 18.39K |
| 2024-11-13 | 3.99 | 4.04 | ↑$0.05 (1.25%) | 3.82 | 4.14 | 57.35K |
| 2024-11-12 | 3.98 | 3.80 | ↓$0.18 (-4.52%) | 3.70 | 3.99 | 98.99K |
| 2024-11-11 | 3.83 | 3.92 | ↑$0.09 (2.35%) | 3.74 | 3.92 | 46.78K |
| 2024-11-08 | 3.83 | 3.84 | ↑$0.01 (0.26%) | 3.79 | 3.89 | 16.63K |
| 2024-11-07 | 3.71 | 3.76 | ↑$0.05 (1.48%) | 3.71 | 3.86 | 10.42K |
| 2024-11-06 | 3.80 | 3.72 | ↓$0.08 (-2.11%) | 3.54 | 3.90 | 28.15K |
| 2024-11-05 | 3.85 | 3.85 | ↑$0.00 (0.00%) | 3.68 | 3.87 | 21.02K |
| 2024-11-04 | 3.44 | 3.67 | ↑$0.23 (6.69%) | 3.44 | 3.82 | 26.64K |
| 2024-11-01 | 3.56 | 3.71 | ↑$0.15 (4.21%) | 3.47 | 3.79 | 22.93K |
| 2024-10-31 | 3.50 | 3.55 | ↑$0.05 (1.43%) | 3.45 | 3.62 | 20.23K |
| 2024-10-30 | 3.54 | 3.52 | ↓$0.02 (-0.56%) | 3.40 | 3.57 | 23.06K |
| 2024-10-29 | 3.74 | 3.43 | ↓$0.31 (-8.29%) | 3.40 | 3.79 | 52.86K |
| 2024-10-28 | 3.70 | 3.74 | ↑$0.04 (1.08%) | 3.65 | 4.15 | 322.12K |
| 2024-10-25 | 3.78 | 3.76 | ↓$0.02 (-0.53%) | 3.61 | 3.84 | 26.63K |
| 2024-10-24 | 3.82 | 3.75 | ↓$0.07 (-1.83%) | 3.59 | 3.84 | 31.54K |
| 2024-10-23 | 3.87 | 3.68 | ↓$0.19 (-4.91%) | 3.45 | 4.00 | 71.13K |
| 2024-10-22 | 4.05 | 3.81 | ↓$0.24 (-5.93%) | 3.81 | 4.18 | 128.21K |
| 2024-10-21 | 4.15 | 4.15 | ↑$0.00 (0.00%) | 3.96 | 4.35 | 164.16K |
| 2024-10-18 | 3.93 | 4.02 | ↑$0.09 (2.29%) | 3.93 | 4.19 | 62.26K |
| 2024-10-17 | 4.14 | 3.99 | ↓$0.15 (-3.62%) | 3.76 | 4.18 | 64.03K |
| 2024-10-16 | 3.94 | 4.09 | ↑$0.15 (3.81%) | 3.94 | 4.30 | 70.58K |
| 2024-10-15 | 3.90 | 4.08 | ↑$0.18 (4.62%) | 3.75 | 4.30 | 148.75K |
| 2024-10-14 | 3.89 | 3.89 | ↑$0.00 (0.00%) | 3.82 | 4.00 | 18.93K |
Create an account or log in to view more rows.
$OBLG News?
$OBLG has just been halted from trading due to volatility.
$OBLG has just been halted from trading due to volatility.
$OBLG has just been halted from trading due to volatility.
$OBLG has just been halted from trading due to volatility.
$OBLG has just been halted from trading.
$OBLG what a horse shit show!
$OBLG we back
$OBLG day trade is ok to buy here but sell later
$OBLG bears haha