-
5 DAY PERFORMANCE
-12.73% -
1 MONTH PERFORMANCE
-13.65% -
3 MONTH PERFORMANCE
-8.61% -
6 MONTH PERFORMANCE
-57.82% -
YEAR-TO-DATE PERFORMANCE
-58.46% -
1 YEAR PERFORMANCE
-61.20%
Oblong, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.22 | $3.29 (2.17%) | $3.40 | $3.17 | 63,942 | $2.93 M |
| 11/20/2024 | $2.99 | $3.22 (7.69%) | $3.22 | $2.92 | 58,545 | $2.87 M |
| 11/19/2024 | $3.03 | $2.95 (-2.64%) | $3.26 | $2.85 | 51,048 | $2.63 M |
| 11/18/2024 | $3.71 | $2.97 (-19.95%) | $3.73 | $2.96 | 75,000 | $2.65 M |
| 11/15/2024 | $3.94 | $3.77 (-4.31%) | $3.97 | $3.56 | 33,842 | $3.36 M |
| 11/14/2024 | $3.90 | $4.03 (3.33%) | $4.07 | $3.88 | 18,389 | $3.59 M |
| 11/13/2024 | $3.99 | $4.04 (1.25%) | $4.14 | $3.82 | 57,800 | $3.60 M |
| 11/12/2024 | $3.98 | $3.80 (-4.52%) | $3.99 | $3.70 | 98,991 | $3.39 M |
| 11/11/2024 | $3.83 | $3.92 (2.35%) | $3.92 | $3.74 | 46,800 | $3.49 M |
| 11/08/2024 | $3.83 | $3.84 (0.26%) | $3.89 | $3.79 | 16,926 | $3.42 M |
| 11/07/2024 | $3.71 | $3.76 (1.35%) | $3.86 | $3.71 | 10,700 | $3.35 M |
| 11/06/2024 | $3.80 | $3.72 (-2.11%) | $3.90 | $3.54 | 28,200 | $3.31 M |
| 11/05/2024 | $3.85 | $3.85 (0%) | $3.87 | $3.68 | 21,017 | $3.43 M |
| 11/04/2024 | $3.44 | $3.67 (6.69%) | $3.82 | $3.44 | 26,639 | $3.27 M |
| 11/01/2024 | $3.56 | $3.71 (4.21%) | $3.79 | $3.47 | 23,017 | $3.31 M |
| 10/31/2024 | $3.50 | $3.55 (1.43%) | $3.62 | $3.45 | 20,533 | $3.16 M |
| 10/30/2024 | $3.54 | $3.52 (-0.56%) | $3.57 | $3.40 | 23,067 | $3.14 M |
| 10/29/2024 | $3.74 | $3.43 (-8.29%) | $3.79 | $3.40 | 52,885 | $3.06 M |
| 10/28/2024 | $3.70 | $3.74 (1.08%) | $4.15 | $3.65 | 322,119 | $3.33 M |
| 10/25/2024 | $3.78 | $3.76 (-0.53%) | $3.84 | $3.61 | 26,633 | $3.35 M |
| 10/24/2024 | $3.82 | $3.75 (-1.83%) | $3.84 | $3.59 | 31,557 | $3.34 M |
| 10/23/2024 | $3.87 | $3.68 (-4.91%) | $4.00 | $3.45 | 71,125 | $3.28 M |
| 10/22/2024 | $4.05 | $3.81 (-5.93%) | $4.18 | $3.81 | 129,238 | $3.39 M |
| 10/21/2024 | $4.15 | $4.15 (0%) | $4.35 | $3.96 | 164,200 | $3.70 M |
| 10/18/2024 | $3.93 | $4.02 (2.29%) | $4.19 | $3.93 | 62,300 | $3.58 M |
| 10/17/2024 | $4.14 | $3.99 (-3.62%) | $4.18 | $3.76 | 65,600 | $3.55 M |
| 10/16/2024 | $3.94 | $4.09 (3.81%) | $4.30 | $3.94 | 70,648 | $3.64 M |
| 10/15/2024 | $3.90 | $4.08 (4.62%) | $4.30 | $3.75 | 149,300 | $3.64 M |
| 10/14/2024 | $3.89 | $3.89 (0%) | $4.00 | $3.82 | 18,931 | $3.47 M |
| 10/11/2024 | $3.64 | $3.90 (7.14%) | $4.01 | $3.61 | 151,529 | $3.47 M |
| 10/10/2024 | $3.78 | $3.70 (-2.12%) | $3.82 | $3.60 | 34,800 | $3.30 M |
| 10/09/2024 | $3.89 | $3.77 (-3.08%) | $3.96 | $3.77 | 31,453 | $3.36 M |
| 10/08/2024 | $3.75 | $3.96 (5.6%) | $4.01 | $3.75 | 58,897 | $3.53 M |
| 10/07/2024 | $3.86 | $3.75 (-2.85%) | $3.99 | $3.71 | 54,821 | $3.34 M |
| 10/04/2024 | $3.97 | $3.89 (-2.02%) | $4.15 | $3.69 | 85,206 | $3.47 M |
| 10/03/2024 | $3.96 | $3.96 (0%) | $4.04 | $3.84 | 30,990 | $3.53 M |
| 10/02/2024 | $3.85 | $3.96 (2.86%) | $4.08 | $3.80 | 21,600 | $3.53 M |
| 10/01/2024 | $4.18 | $3.93 (-5.98%) | $4.34 | $3.93 | 52,886 | $3.50 M |
| 09/30/2024 | $4.12 | $4.23 (2.67%) | $4.45 | $4.06 | 54,458 | $3.77 M |
| 09/27/2024 | $4.11 | $4.12 (0.24%) | $4.40 | $4.02 | 57,400 | $3.67 M |
| 09/26/2024 | $3.98 | $4.16 (4.52%) | $4.26 | $3.90 | 174,900 | $3.71 M |
| 09/25/2024 | $3.69 | $3.81 (3.25%) | $4.25 | $3.40 | 286,448 | $3.39 M |
| 09/24/2024 | $4.02 | $3.68 (-8.46%) | $4.09 | $3.65 | 127,300 | $3.28 M |
| 09/23/2024 | $3.78 | $3.95 (4.5%) | $4.20 | $3.77 | 197,300 | $3.52 M |
| 09/20/2024 | $4.01 | $3.77 (-5.99%) | $4.20 | $3.73 | 1.02 M | $3.36 M |
| 09/19/2024 | $4.25 | $4.09 (-3.76%) | $4.55 | $4.09 | 139,142 | $3.64 M |
| 09/18/2024 | $3.88 | $4.36 (12.37%) | $4.60 | $3.77 | 568,200 | $3.88 M |
| 09/17/2024 | $5.00 | $3.77 (-24.6%) | $5.10 | $3.63 | 973,300 | $3.36 M |
| 09/16/2024 | $5.15 | $5.34 (3.69%) | $5.75 | $5.00 | 1.94 M | $4.76 M |
| 09/13/2024 | $6.01 | $4.95 (-17.64%) | $6.26 | $4.56 | 2.25 M | $4.41 M |
| 09/12/2024 | $4.16 | $6.54 (57.21%) | $6.70 | $3.60 | 33.70 M | $5.83 M |
| 09/11/2024 | $3.43 | $3.39 (-1.17%) | $3.44 | $3.15 | 96,933 | $3.02 M |
| 09/10/2024 | $3.62 | $3.53 (-2.49%) | $3.80 | $3.53 | 126,200 | $3.15 M |
| 09/09/2024 | $3.07 | $3.78 (23.13%) | $3.87 | $2.81 | 619,727 | $3.37 M |
| 09/06/2024 | $3.59 | $3.30 (-8.08%) | $3.83 | $2.91 | 242,200 | $2.94 M |
| 09/05/2024 | $3.51 | $3.57 (1.71%) | $4.60 | $3.51 | 1.49 M | $3.18 M |
| 09/04/2024 | $3.55 | $3.50 (-1.41%) | $3.63 | $3.40 | 82,185 | $3.12 M |
| 09/03/2024 | $3.61 | $3.56 (-1.39%) | $3.77 | $3.30 | 106,006 | $3.17 M |
| 08/30/2024 | $3.65 | $3.55 (-2.74%) | $4.20 | $3.52 | 499,900 | $3.16 M |
| 08/29/2024 | $3.38 | $3.72 (10.06%) | $3.92 | $3.38 | 240,230 | $3.31 M |
| 08/28/2024 | $3.55 | $3.35 (-5.63%) | $3.80 | $3.23 | 174,000 | $2.98 M |
| 08/27/2024 | $3.62 | $3.60 (-0.55%) | $3.75 | $3.33 | 226,533 | $3.21 M |
| 08/26/2024 | $3.35 | $3.91 (16.72%) | $4.08 | $3.16 | 379,739 | $3.48 M |
| 08/23/2024 | $3.60 | $4.00 (11.11%) | $4.00 | $3.60 | 205,885 | $3.56 M |
| 08/22/2024 | $3.60 | $3.60 (0%) | $4.00 | $3.20 | 383,638 | $3.21 M |