ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,346.99
-0.11%
US Tech 100
18,490.00
-0.24%
Dow Jones
38,798.99
-0.22%
Brent Oil
79.395
0.00%
Bitcoin
69,406.59
0.11%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Oblong Inc (OBLG)

  7. Oblong Inc (OBLG) Historical

OBLG Oblong Inc

0.2703
-0.0389 (-12.58%)
Jun 07 2024 - Closed
Delayed by 15 minutes

OBLG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2024 0.2601 -0.0491 -15.88% 0.33 0.3354 0.25 4,945,125
Jun 06 2024 0.3092 0.0299 10.71% 0.27 0.34 0.27 7,638,929
Jun 05 2024 0.2793 -0.0008 -0.29% 0.2701 0.2859 0.2448 5,904,177
Jun 04 2024 0.2801 0.0276 10.93% 0.2661 0.35 0.2588 53,562,968
Jun 03 2024 0.2525 0.0353 16.25% 0.2171 0.2692 0.210201 5,009,545
May 31 2024 0.2172 -0.0194 -8.20% 0.2231 0.2399 0.214 2,345,652
May 30 2024 0.2366 0.0076 3.32% 0.2114 0.26 0.208 6,017,625
May 29 2024 0.229 0.0092 4.19% 0.1995 0.2448 0.1851 11,065,673
May 28 2024 0.2198 0.0438 24.89% 0.2124 0.3706 0.1919 145,868,760
May 24 2024 0.176 0.0022 1.27% 0.1702 0.1863 0.1513 2,433,224
May 23 2024 0.1738 -0.0211 -10.83% 0.1699 0.195 0.1661 3,913,797
May 22 2024 0.1949 0.0258 15.26% 0.17 0.32 0.1641 48,130,041
May 21 2024 0.1691 -0.0093 -5.21% 0.175 0.18 0.1611 1,087,095
May 20 2024 0.1784 0.0154 9.45% 0.167 0.1848 0.158 2,863,145
May 17 2024 0.163 -0.019 -10.44% 0.1881 0.1899 0.1511 4,687,917
May 16 2024 0.182 0.0305 20.13% 0.1343 0.19 0.125 9,232,493
May 15 2024 0.1515 0.02955 24.23% 0.1257 0.225 0.1127 23,558,125
May 14 2024 0.12195 0.01245 11.37% 0.11 0.13 0.1081 1,439,625
May 13 2024 0.1095 -0.0014 -1.26% 0.1149 0.115 0.1082 450,875
May 10 2024 0.1109 -0.0022 -1.95% 0.11 0.1186 0.11 312,930
May 09 2024 0.1131 -0.0005 -0.44% 0.116 0.1169 0.11 462,792
May 08 2024 0.1136 -0.0008 -0.70% 0.1111 0.1182 0.1111 304,492
May 07 2024 0.1144 -0.0006 -0.52% 0.117 0.1209 0.1111 279,696
May 06 2024 0.115 -0.002 -1.71% 0.114 0.1219 0.1111 543,827
May 03 2024 0.117 -0.0028 -2.34% 0.118 0.1198 0.1151 338,884
May 02 2024 0.1198 0.0063 5.55% 0.1153 0.125 0.1107 856,454
May 01 2024 0.1135 0.0034 3.09% 0.1099 0.117 0.1084 261,642
Apr 30 2024 0.1101 -0.0058 -5.00% 0.1166 0.1194 0.1052 426,565
Apr 29 2024 0.1159 0.0057 5.17% 0.11 0.1181 0.1079 710,823
Apr 26 2024 0.1102 -0.0029 -2.56% 0.1135 0.11385 0.108575 429,405
Apr 25 2024 0.1131 -0.0067 -5.59% 0.1163 0.1197 0.1015 737,589
Apr 24 2024 0.1198 -0.0022 -1.80% 0.12 0.1236 0.1161 230,362
Apr 23 2024 0.122 -0.0011 -0.89% 0.1276 0.1276 0.1186 507,676
Apr 22 2024 0.1231 -0.0049 -3.83% 0.125 0.1326 0.122 619,920
Apr 19 2024 0.128 -0.0003 -0.23% 0.1284 0.1389 0.1251 775,217
Apr 18 2024 0.1283 0.0003 0.23% 0.1265 0.1325 0.1257 196,225
Apr 17 2024 0.128 0.001 0.79% 0.128 0.13 0.1256 241,661
Apr 16 2024 0.127 0.001 0.79% 0.127 0.1332 0.1251 539,843
Apr 15 2024 0.126 -0.0019 -1.49% 0.132 0.139 0.125 555,370
Apr 12 2024 0.1279 -0.00456 -3.45% 0.136 0.141 0.1254 425,452
Apr 11 2024 0.132464 -0.00604 -4.36% 0.1343 0.1399 0.13215 697,521
Apr 10 2024 0.1385 -0.0035 -2.46% 0.143 0.1447 0.1322 441,390
Apr 09 2024 0.142 0.0011 0.78% 0.14 0.1562 0.1363 902,888
Apr 08 2024 0.1409 0.0085 6.42% 0.1316 0.1409 0.131 385,237
Apr 05 2024 0.1324 -0.0006 -0.45% 0.138 0.138 0.13 255,562
Apr 04 2024 0.133 -0.003 -2.21% 0.136 0.1425 0.1322 481,947
Apr 03 2024 0.136 0.0029 2.18% 0.1335 0.1436 0.1303 914,351
Apr 02 2024 0.1331 -0.0109 -7.57% 0.135 0.1402 0.1322 571,815
Apr 01 2024 0.144 0.0079 5.80% 0.1361 0.153 0.1302 1,371,031
Mar 28 2024 0.1361 -0.0057 -4.02% 0.138 0.147 0.1354 932,891
Mar 27 2024 0.1418 0.0108 8.24% 0.1327 0.1449 0.127 1,545,818
Mar 26 2024 0.131 0.001 0.77% 0.135 0.135 0.125 1,742,379
Mar 25 2024 0.13 0.004 3.17% 0.1299 0.1366 0.1227 1,914,204
Mar 22 2024 0.126 -0.0161 -11.33% 0.133 0.1418 0.1212 4,072,808
Mar 21 2024 0.1421 -0.0196 -12.12% 0.1451 0.15129 0.136 5,208,190
Mar 20 2024 0.1617 0.0267 19.78% 0.2167 0.2397 0.1552 87,833,674
Mar 19 2024 0.135 0.0118 9.58% 0.129 0.143 0.1225 12,790,522
Mar 18 2024 0.1232 -0.0118 -8.74% 0.132 0.1325 0.1118 842,577
Mar 15 2024 0.135 -0.018 -11.76% 0.1606 0.215 0.1322 7,153,851
Mar 14 2024 0.153 -0.007 -4.38% 0.16 0.1639 0.1497 275,523
Mar 13 2024 0.16 0.0024 1.52% 0.157 0.1643 0.1534 250,824
Mar 12 2024 0.1576 -0.0024 -1.50% 0.169 0.169 0.1551 229,108
Mar 11 2024 0.16 -0.0013 -0.81% 0.1689 0.1709 0.155 184,954

Your Recent History

NASDAQ
OBLG
Oblong
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved