Oblong Inc. (OBLG)
3.70
0.06 (1.65%)
At close: Mar 03, 2025, 3:59 PM
3.64
-1.62%
After-hours: Mar 03, 2025, 04:00 PM EST
OBLG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.41 | 3.64 | 3.27 | 3.64 | 0.21 | 6.12% | 17,738 |
| Feb 27, 2025 | 3.55 | 3.69 | 3.42 | 3.43 | -0.14 | -3.92% | 3,046 |
| Feb 26, 2025 | 3.55 | 3.69 | 3.26 | 3.57 | -0.03 | -0.83% | 32,656 |
| Feb 25, 2025 | 3.48 | 3.63 | 3.24 | 3.60 | 0.12 | 3.45% | 28,836 |
| Feb 24, 2025 | 3.46 | 3.53 | 3.45 | 3.48 | 0.03 | 0.87% | 12,616 |
| Feb 21, 2025 | 3.48 | 3.51 | 3.41 | 3.45 | -0.05 | -1.43% | 6,137 |
| Feb 20, 2025 | 3.48 | 3.67 | 3.34 | 3.50 | 0.05 | 1.45% | 51,700 |
| Feb 19, 2025 | 3.56 | 3.57 | 3.43 | 3.45 | -0.03 | -0.86% | 20,200 |
| Feb 18, 2025 | 3.72 | 3.82 | 3.42 | 3.48 | -0.34 | -8.90% | 61,309 |
| Feb 14, 2025 | 3.87 | 3.99 | 3.70 | 3.82 | -0.08 | -2.05% | 26,700 |
| Feb 13, 2025 | 4.13 | 4.16 | 3.80 | 3.90 | -0.05 | -1.27% | 54,179 |
| Feb 12, 2025 | 4.24 | 4.24 | 3.95 | 3.95 | -0.13 | -3.19% | 13,252 |
| Feb 11, 2025 | 4.04 | 4.25 | 4.03 | 4.08 | 0.04 | 0.99% | 18,300 |
| Feb 10, 2025 | 4.19 | 4.25 | 4.00 | 4.04 | -0.21 | -4.94% | 54,829 |
| Feb 7, 2025 | 4.34 | 4.34 | 4.10 | 4.25 | 0.00 | 0.00% | 14,335 |
| Feb 6, 2025 | 4.15 | 4.40 | 4.09 | 4.25 | 0.09 | 2.16% | 63,100 |
| Feb 5, 2025 | 4.26 | 4.40 | 4.02 | 4.16 | -0.01 | -0.24% | 29,900 |
| Feb 4, 2025 | 4.20 | 4.46 | 4.09 | 4.17 | -0.02 | -0.48% | 63,900 |
| Feb 3, 2025 | 4.11 | 4.50 | 3.90 | 4.19 | -0.03 | -0.71% | 41,412 |
| Jan 31, 2025 | 3.85 | 4.42 | 3.85 | 4.22 | 0.36 | 9.33% | 76,999 |
| Jan 30, 2025 | 3.84 | 4.06 | 3.80 | 3.86 | 0.07 | 1.85% | 34,381 |
| Jan 29, 2025 | 4.00 | 4.00 | 3.69 | 3.79 | -0.19 | -4.77% | 28,811 |
| Jan 28, 2025 | 3.78 | 4.35 | 3.77 | 3.98 | 0.13 | 3.38% | 102,309 |
| Jan 27, 2025 | 3.99 | 3.99 | 3.65 | 3.85 | -0.09 | -2.28% | 13,500 |
| Jan 24, 2025 | 4.00 | 4.24 | 3.75 | 3.94 | 0.06 | 1.55% | 38,144 |
| Jan 23, 2025 | 3.48 | 4.00 | 3.48 | 3.88 | 0.37 | 10.54% | 101,242 |
| Jan 22, 2025 | 3.52 | 3.57 | 3.47 | 3.51 | 0.11 | 3.24% | 6,880 |
| Jan 21, 2025 | 3.71 | 3.87 | 3.38 | 3.40 | -0.20 | -5.56% | 45,100 |
| Jan 17, 2025 | 3.45 | 3.78 | 3.34 | 3.60 | 0.11 | 3.15% | 32,222 |
| Jan 16, 2025 | 3.57 | 3.57 | 3.34 | 3.49 | -0.03 | -0.85% | 10,217 |
| Jan 15, 2025 | 3.48 | 3.57 | 3.33 | 3.52 | 0.04 | 1.15% | 14,000 |
| Jan 14, 2025 | 3.55 | 3.62 | 3.35 | 3.48 | -0.07 | -1.97% | 22,800 |
| Jan 13, 2025 | 3.54 | 3.66 | 3.40 | 3.55 | -0.01 | -0.28% | 25,216 |
| Jan 10, 2025 | 3.76 | 3.82 | 3.53 | 3.56 | -0.31 | -8.01% | 42,327 |
| Jan 8, 2025 | 3.76 | 3.99 | 3.76 | 3.87 | -0.12 | -3.01% | 9,800 |
| Jan 7, 2025 | 3.93 | 4.04 | 3.82 | 3.99 | 0.06 | 1.53% | 25,131 |
| Jan 6, 2025 | 3.63 | 4.00 | 3.63 | 3.93 | 0.30 | 8.26% | 115,150 |
| Jan 3, 2025 | 3.79 | 3.84 | 3.52 | 3.63 | -0.05 | -1.36% | 33,600 |
| Jan 2, 2025 | 3.68 | 3.89 | 3.62 | 3.68 | -0.20 | -5.15% | 55,832 |
| Dec 31, 2024 | 4.04 | 4.17 | 3.53 | 3.88 | -0.24 | -5.83% | 21,904 |
| Dec 30, 2024 | 3.88 | 4.25 | 3.62 | 4.12 | 0.24 | 6.19% | 165,360 |
| Dec 27, 2024 | 3.96 | 4.02 | 3.76 | 3.88 | -0.06 | -1.52% | 31,300 |
| Dec 26, 2024 | 3.67 | 3.94 | 3.62 | 3.94 | 0.34 | 9.44% | 19,600 |
| Dec 24, 2024 | 3.62 | 3.65 | 3.60 | 3.60 | 0.07 | 1.98% | 3,249 |
| Dec 23, 2024 | 3.64 | 3.68 | 3.50 | 3.53 | 0.01 | 0.28% | 10,126 |
| Dec 20, 2024 | 3.52 | 3.79 | 3.52 | 3.52 | -0.16 | -4.35% | 23,600 |
| Dec 19, 2024 | 3.87 | 3.87 | 3.25 | 3.68 | 0.07 | 1.94% | 22,400 |
| Dec 18, 2024 | 3.76 | 3.79 | 3.52 | 3.61 | -0.25 | -6.48% | 9,500 |
| Dec 17, 2024 | 3.70 | 3.86 | 3.53 | 3.86 | 0.11 | 2.93% | 18,100 |
| Dec 16, 2024 | 3.63 | 3.82 | 3.46 | 3.75 | 0.03 | 0.81% | 16,600 |