Obalon Therapeutics Inc (OBLN) Historical Stock Data

Historical Data

In the past 30 trading days, OBLN is down -0.03% a day on average. There have been 13 days where Obalon Therapeutics Inc closed green and 17 days where OBLN closed red.

Date	Open	Close	Change	Low	High	Volume
2021-06-18	5.90	5.44	↓$0.45 (-7.72%)	5.26	5.95	4.02M
2021-06-17	7.40	5.89	↓$1.51 (-20.41%)	5.81	7.40	5.86M
2021-06-16	9.50	6.30	↓$3.20 (-33.68%)	5.89	9.50	4.01M
2021-06-15	9.75	9.15	↓$0.60 (-6.15%)	8.84	14.40	8.93M
2021-06-14	9.84	9.72	↓$0.12 (-1.22%)	9.63	10.01	102.07K
2021-06-11	10.20	9.81	↓$0.39 (-3.82%)	9.75	10.44	109K
2021-06-10	10.92	10.14	↓$0.78 (-7.14%)	9.90	11.01	218.05K
2021-06-09	3.40	3.64	↑$0.24 (7.06%)	3.31	3.73	1.04M
2021-06-08	3.37	3.34	↓$0.03 (-0.89%)	3.25	3.54	728.40K
2021-06-07	3.23	3.45	↑$0.22 (6.81%)	3.18	3.49	699K
2021-06-04	3.07	3.18	↑$0.11 (3.58%)	3.07	3.28	661.60K
2021-06-03	3.15	3.09	↓$0.06 (-1.90%)	3.01	3.25	647K
2021-06-02	3.35	3.15	↓$0.20 (-5.97%)	3.15	3.39	891.60K
2021-06-01	3.25	3.31	↑$0.06 (1.85%)	3.10	3.60	1.92M
2021-05-28	3.24	3.12	↓$0.12 (-3.70%)	3.06	3.32	765.30K
2021-05-27	3.26	3.23	↓$0.03 (-0.92%)	3.13	3.50	1.43M
2021-05-26	3.12	3.28	↑$0.16 (5.13%)	3.01	3.42	2.67M
2021-05-25	3.69	3.24	↓$0.45 (-12.20%)	3.19	4.38	9.56M
2021-05-24	3.50	3.90	↑$0.40 (11.36%)	3.40	4.88	59.81M
2021-05-21	2.67	3.42	↑$0.75 (28.09%)	2.67	4.79	38.65M
2021-05-20	2.71	2.63	↓$0.08 (-2.95%)	2.56	2.76	676.10K
2021-05-19	2.67	2.76	↑$0.09 (3.37%)	2.60	2.80	672.30K
2021-05-18	2.38	2.88	↑$0.50 (21.01%)	2.36	3.06	3.68M
2021-05-17	2.40	2.36	↓$0.04 (-1.67%)	2.26	2.43	387K
2021-05-14	2.57	2.39	↓$0.18 (-7.00%)	2.35	2.68	822.60K
2021-05-13	3.20	2.59	↓$0.61 (-19.06%)	2.41	3.20	2.46M
2021-05-12	3.23	3.32	↑$0.09 (2.69%)	2.80	3.60	5.87M
2021-05-11	2.72	2.93	↑$0.21 (7.72%)	2.37	3.05	7.17M
2021-05-10	2.20	2.87	↑$0.67 (30.45%)	2.20	3.98	52.56M
2021-05-07	2.07	2.20	↑$0.13 (6.28%)	2.06	2.26	293.10K