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 |
Create an account or log in to view more rows.
$OBLN I still don’t wanna buy it
$OBLN When in doubt...
$OBLN almost time for the running
$OBLN cover that shit
$OBLN love when bulls come out
$OBLN I think I like this stock more everyday
$OBLN COME ON!!! Ugh!
$OBLN LOADING UP HERE!
$OBLN When they tell me diversifying is for idiots
$OBLN Hedgies
we aren't going anywhere!