Oblong Inc (OBLG) Historical Stock Data

2.14 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OBLG is down -0.84% a day on average. There have been 15 days where Oblong Inc closed green and 15 days where OBLG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	2.20	2.14	↓$0.05 (-2.51%)	2.14	2.39	64.05K
2025-12-03	2.15	2.27	↑$0.12 (5.58%)	2.11	2.27	35.19K
2025-12-02	2.02	2.21	↑$0.19 (9.41%)	1.98	2.22	24.77K
2025-12-01	2.10	2.00	↓$0.10 (-4.76%)	1.99	2.11	44.59K
2025-11-24	1.88	1.88	↑$0.00 (0.00%)	1.81	1.94	49.19K
2025-11-21	1.69	1.79	↑$0.10 (5.92%)	1.69	1.83	20.93K
2025-11-20	1.94	1.74	↓$0.20 (-10.31%)	1.75	1.94	47.11K
2025-11-19	2.00	1.85	↓$0.15 (-7.50%)	1.78	2.04	166.05K
2025-11-18	1.86	1.96	↑$0.10 (5.38%)	1.77	2.20	128.95K
2025-11-17	1.89	1.86	↓$0.03 (-1.59%)	1.77	2.26	134.76K
2025-11-14	1.98	1.94	↓$0.04 (-2.02%)	1.76	1.98	153.75K
2025-11-13	2.47	1.98	↓$0.49 (-19.84%)	1.82	2.52	363.48K
2025-11-10	2.57	2.57	↑$0.00 (0.00%)	2.51	2.62	9.55K
2025-11-07	2.40	2.57	↑$0.17 (7.08%)	2.22	2.72	128.22K
2025-11-06	2.66	2.57	↓$0.09 (-3.20%)	2.51	2.66	45.21K
2025-11-05	2.69	2.73	↑$0.04 (1.49%)	2.64	2.77	14.86K
2025-11-04	2.86	2.58	↓$0.28 (-9.79%)	2.57	2.89	64.72K
2025-11-03	3.15	2.90	↓$0.25 (-7.94%)	2.84	3.16	26.20K
2025-10-31	2.80	3.05	↑$0.25 (8.93%)	2.75	3.21	50.58K
2025-10-30	2.79	2.82	↑$0.03 (1.08%)	2.79	2.91	15.32K
2025-10-29	3.00	2.82	↓$0.18 (-6.00%)	2.77	3.02	29.97K
2025-10-28	2.91	2.97	↑$0.06 (2.06%)	2.87	3.00	47.83K
2025-10-27	3.03	2.87	↓$0.16 (-5.28%)	2.78	3.07	56.54K
2025-10-24	2.95	2.96	↑$0.01 (0.34%)	2.87	3.03	60.32K
2025-10-23	2.76	2.93	↑$0.17 (6.16%)	2.71	3.08	80.10K
2025-10-22	2.93	2.78	↓$0.15 (-4.96%)	2.72	3.08	55.91K
2025-10-21	3.03	2.97	↓$0.06 (-1.98%)	2.80	3.05	61.38K
2025-10-20	2.88	3.05	↑$0.17 (5.90%)	2.85	3.15	156.32K
2025-10-17	2.59	2.83	↑$0.24 (9.27%)	2.56	2.86	101.20K
2025-10-16	2.83	2.66	↓$0.17 (-5.97%)	2.63	2.95	59.43K