Oblong Inc. (OBLG)
NASDAQ: OBLG
· Real-Time Price · USD
2.60
-0.07 (-2.62%)
At close: Sep 05, 2025, 12:43 PM
OBLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.69 | 2.80 | 2.43 | 2.67 | 2.67 | -1.11% | 117,225 |
| Sep 3, 2025 | 2.89 | 2.93 | 2.64 | 2.70 | 2.70 | -6.57% | 69,618 |
| Sep 2, 2025 | 2.95 | 2.99 | 2.75 | 2.89 | 2.89 | 0.00% | 56,290 |
| Aug 29, 2025 | 3.07 | 3.12 | 2.88 | 2.89 | 2.89 | -4.93% | 72,900 |
| Aug 28, 2025 | 3.34 | 3.34 | 2.91 | 3.04 | 3.04 | -6.17% | 73,639 |
| Aug 27, 2025 | 3.20 | 3.29 | 3.12 | 3.24 | 3.24 | 1.25% | 11,204 |
| Aug 26, 2025 | 3.25 | 3.30 | 3.15 | 3.20 | 3.20 | -3.90% | 46,100 |
| Aug 25, 2025 | 3.40 | 3.40 | 3.15 | 3.33 | 3.33 | -4.86% | 47,600 |
| Aug 22, 2025 | 3.07 | 3.51 | 2.91 | 3.50 | 3.50 | 15.13% | 89,000 |
| Aug 21, 2025 | 2.85 | 3.08 | 2.80 | 3.04 | 3.04 | 3.75% | 27,537 |
| Aug 20, 2025 | 3.13 | 3.13 | 2.44 | 2.93 | 2.93 | -4.25% | 259,000 |
| Aug 19, 2025 | 3.36 | 3.42 | 2.92 | 3.06 | 3.06 | -10.26% | 115,988 |
| Aug 18, 2025 | 3.43 | 3.50 | 3.29 | 3.41 | 3.41 | 0.59% | 25,749 |
| Aug 15, 2025 | 3.60 | 3.68 | 3.30 | 3.39 | 3.39 | -8.13% | 81,641 |
| Aug 14, 2025 | 3.88 | 3.89 | 3.55 | 3.69 | 3.69 | -4.90% | 83,786 |
| Aug 13, 2025 | 3.85 | 3.89 | 3.69 | 3.88 | 3.88 | 2.11% | 108,100 |
| Aug 12, 2025 | 3.53 | 3.80 | 3.48 | 3.80 | 3.80 | 8.57% | 110,416 |
| Aug 11, 2025 | 3.37 | 3.58 | 3.33 | 3.50 | 3.50 | 3.55% | 91,705 |
| Aug 8, 2025 | 3.36 | 3.49 | 3.17 | 3.38 | 3.38 | -0.88% | 61,276 |
| Aug 7, 2025 | 3.51 | 3.65 | 3.28 | 3.41 | 3.41 | -2.01% | 126,936 |