Oblong Inc (OBLG) Historical Stock Data
3.63 ↓0.05 (-1.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OBLG is up 1.15% a day on average. There have been 17 days where Oblong Inc closed green and 13 days where OBLG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 3.79 | 3.63 | ↓$0.16 (-4.22%) | 3.52 | 3.84 | 33.57K |
| 2025-01-02 | 3.68 | 3.68 | ↓$0.00 (-0.01%) | 3.62 | 3.89 | 55.83K |
| 2024-12-31 | 4.04 | 3.88 | ↓$0.16 (-3.84%) | 3.53 | 4.17 | 21.90K |
| 2024-12-30 | 3.88 | 4.12 | ↑$0.24 (6.19%) | 3.62 | 4.25 | 165.36K |
| 2024-12-27 | 3.96 | 3.88 | ↓$0.09 (-2.15%) | 3.76 | 4.02 | 31.26K |
| 2024-12-26 | 3.67 | 3.94 | ↑$0.27 (7.33%) | 3.62 | 3.94 | 19.56K |
| 2024-12-24 | 3.62 | 3.60 | ↓$0.02 (-0.55%) | 3.60 | 3.65 | 3.25K |
| 2024-12-23 | 3.64 | 3.53 | ↓$0.11 (-3.02%) | 3.50 | 3.68 | 9.73K |
| 2024-12-20 | 3.52 | 3.52 | ↑$0.00 (0.00%) | 3.52 | 3.79 | 23.57K |
| 2024-12-19 | 3.87 | 3.68 | ↓$0.19 (-4.91%) | 3.25 | 3.87 | 22.38K |
| 2024-12-18 | 3.76 | 3.61 | ↓$0.15 (-3.99%) | 3.52 | 3.79 | 9.48K |
| 2024-12-17 | 3.70 | 3.86 | ↑$0.16 (4.28%) | 3.53 | 3.86 | 18.07K |
| 2024-12-16 | 3.63 | 3.75 | ↑$0.12 (3.36%) | 3.46 | 3.82 | 16.59K |
| 2024-12-13 | 3.83 | 3.72 | ↓$0.11 (-2.87%) | 3.62 | 3.84 | 36.87K |
| 2024-12-12 | 3.68 | 3.76 | ↑$0.08 (2.15%) | 3.67 | 3.86 | 13.07K |
| 2024-12-11 | 3.61 | 3.73 | ↑$0.12 (3.32%) | 3.61 | 3.88 | 20.99K |
| 2024-12-10 | 3.85 | 3.77 | ↓$0.08 (-2.08%) | 3.60 | 3.85 | 19.09K |
| 2024-12-09 | 3.31 | 3.77 | ↑$0.46 (13.94%) | 3.31 | 3.88 | 42.97K |
| 2024-12-06 | 3.31 | 3.25 | ↓$0.06 (-1.67%) | 3.20 | 3.50 | 17.86K |
| 2024-12-05 | 3.50 | 3.28 | ↓$0.22 (-6.29%) | 3.27 | 3.54 | 26.74K |
| 2024-12-04 | 3.40 | 3.57 | ↑$0.17 (5.00%) | 3.40 | 3.61 | 18.17K |
| 2024-12-03 | 3.45 | 3.40 | ↓$0.05 (-1.45%) | 3.40 | 3.49 | 5.57K |
| 2024-12-02 | 3.49 | 3.49 | ↑$0.00 (0.00%) | 3.45 | 3.62 | 10.20K |
| 2024-11-29 | 3.40 | 3.56 | ↑$0.16 (4.71%) | 3.34 | 3.56 | 9.61K |
| 2024-11-27 | 3.45 | 3.51 | ↑$0.06 (1.74%) | 3.42 | 3.63 | 33.57K |
| 2024-11-26 | 3.43 | 3.53 | ↑$0.10 (2.92%) | 3.36 | 3.56 | 17.91K |
| 2024-11-25 | 3.45 | 3.48 | ↑$0.03 (0.87%) | 3.40 | 3.59 | 8.31K |
| 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 |
Create an account or log in to view more rows.
$OBLG bag holders for life club
$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