• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,844.45
  • 0.26 %
  • $115.11
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,095.53
  • -0.56 %
  • -$45.21
  • IXIC
  • $19,271.83
  • 0.01 %
  • $2.37
Oblong, Inc. (OBLG) Charts

Oblong, Inc. (OBLG) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$3.83

$0.07

(1.73%)

Day's range
$3.83
Day's range
$3.83
  • 5 DAY PERFORMANCE

    +3.23%
  • 1 MONTH PERFORMANCE

    -3.28%
  • 3 MONTH PERFORMANCE

    -16.01%
  • 6 MONTH PERFORMANCE

    -15.64%
  • YEAR-TO-DATE PERFORMANCE

    -51.64%
  • 1 YEAR PERFORMANCE

    -49.00%

Oblong, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $3.83 $3.83   (0%) $3.83 $3.83 651
11/07/2024 $3.71 $3.76   (1.35%) $3.86 $3.71 10,691 $86.04 M
11/06/2024 $3.80 $3.72   (-2.11%) $3.90 $3.54 28,200 $85.12 M
11/05/2024 $3.85 $3.85   (0%) $3.87 $3.68 21,017 $88.10 M
11/04/2024 $3.44 $3.67   (6.69%) $3.82 $3.44 26,639 $83.98 M
11/01/2024 $3.56 $3.71   (4.21%) $3.79 $3.47 23,017 $84.89 M
10/31/2024 $3.50 $3.55   (1.43%) $3.62 $3.45 20,533 $81.23 M
10/30/2024 $3.54 $3.52   (-0.56%) $3.57 $3.40 23,067 $80.54 M
10/29/2024 $3.74 $3.43   (-8.29%) $3.79 $3.40 52,885 $78.49 M
10/28/2024 $3.70 $3.74   (1.08%) $4.15 $3.65 322,119 $85.58 M
10/25/2024 $3.78 $3.76   (-0.53%) $3.84 $3.61 26,633 $86.04 M
10/24/2024 $3.82 $3.75   (-1.83%) $3.84 $3.59 31,557 $85.81 M
10/23/2024 $3.87 $3.68   (-4.91%) $4.00 $3.45 71,125 $84.21 M
10/22/2024 $4.05 $3.81   (-5.93%) $4.18 $3.81 129,238 $87.18 M
10/21/2024 $4.15 $4.15   (0%) $4.35 $3.96 164,200 $94.96 M
10/18/2024 $3.93 $4.02   (2.29%) $4.19 $3.93 62,300 $91.99 M
10/17/2024 $4.14 $3.99   (-3.62%) $4.18 $3.76 65,600 $91.30 M
10/16/2024 $3.94 $4.09   (3.81%) $4.30 $3.94 70,648 $93.59 M
10/15/2024 $3.90 $4.08   (4.62%) $4.30 $3.75 149,300 $93.36 M
10/14/2024 $3.89 $3.89   (0%) $4.00 $3.82 18,931 $89.01 M
10/11/2024 $3.64 $3.90   (7.14%) $4.01 $3.61 151,529 $89.24 M
10/10/2024 $3.78 $3.70   (-2.12%) $3.82 $3.60 34,800 $84.66 M
10/09/2024 $3.89 $3.77   (-3.08%) $3.96 $3.77 31,453 $86.27 M
10/08/2024 $3.75 $3.96   (5.6%) $4.01 $3.75 58,897 $90.61 M
10/07/2024 $3.86 $3.75   (-2.85%) $3.99 $3.71 54,821 $85.81 M
10/04/2024 $3.97 $3.89   (-2.02%) $4.15 $3.69 85,206 $89.01 M
10/03/2024 $3.96 $3.96   (0%) $4.04 $3.84 30,990 $90.61 M
10/02/2024 $3.85 $3.96   (2.86%) $4.08 $3.80 21,600 $90.61 M
10/01/2024 $4.18 $3.93   (-5.98%) $4.34 $3.93 52,886 $89.93 M
09/30/2024 $4.12 $4.23   (2.67%) $4.45 $4.06 54,458 $96.79 M
09/27/2024 $4.11 $4.12   (0.24%) $4.40 $4.02 57,400 $94.27 M
09/26/2024 $3.98 $4.16   (4.52%) $4.26 $3.90 174,900 $95.19 M
09/25/2024 $3.69 $3.81   (3.25%) $4.25 $3.40 286,448 $87.18 M
09/24/2024 $4.02 $3.68   (-8.46%) $4.09 $3.65 127,300 $84.21 M
09/23/2024 $3.78 $3.95   (4.5%) $4.20 $3.77 197,300 $90.38 M
09/20/2024 $4.01 $3.77   (-5.99%) $4.20 $3.73 1.02 M $86.27 M
09/19/2024 $4.25 $4.09   (-3.76%) $4.55 $4.09 139,142 $93.59 M
09/18/2024 $3.88 $4.36   (12.37%) $4.60 $3.77 568,200 $99.77 M
09/17/2024 $5.00 $3.77   (-24.6%) $5.10 $3.63 973,300 $86.27 M
09/16/2024 $5.15 $5.34   (3.69%) $5.75 $5.00 1.94 M $122.19 M
09/13/2024 $6.01 $4.95   (-17.64%) $6.26 $4.56 2.25 M $113.27 M
09/12/2024 $4.16 $6.54   (57.21%) $6.70 $3.60 33.70 M $149.65 M
09/11/2024 $3.43 $3.39   (-1.17%) $3.44 $3.15 96,933 $77.57 M
09/10/2024 $3.62 $3.53   (-2.49%) $3.80 $3.53 126,200 $80.77 M
09/09/2024 $3.07 $3.78   (23.13%) $3.87 $2.81 619,727 $86.49 M
09/06/2024 $3.59 $3.30   (-8.08%) $3.83 $2.91 242,200 $75.51 M
09/05/2024 $3.51 $3.57   (1.71%) $4.60 $3.51 1.49 M $81.69 M
09/04/2024 $3.55 $3.50   (-1.41%) $3.63 $3.40 82,185 $80.09 M
09/03/2024 $3.61 $3.56   (-1.39%) $3.77 $3.30 106,006 $81.46 M
08/30/2024 $3.65 $3.55   (-2.74%) $4.20 $3.52 499,900 $81.23 M
08/29/2024 $3.38 $3.72   (10.06%) $3.92 $3.38 240,230 $85.12 M
08/28/2024 $3.55 $3.35   (-5.63%) $3.80 $3.23 174,000 $76.65 M
08/27/2024 $3.62 $3.60   (-0.55%) $3.75 $3.33 226,533 $82.38 M
08/26/2024 $3.35 $3.91   (16.72%) $4.08 $3.16 379,739 $89.47 M
08/23/2024 $3.60 $4.00   (11.11%) $4.00 $3.60 205,885 $91.53 M
08/22/2024 $3.60 $3.60   (0%) $4.00 $3.20 383,638 $82.38 M
08/21/2024 $4.80 $4.80   (0%) $5.20 $4.00 927,248 $109.83 M
08/20/2024 $4.40 $4.40   (0%) $5.20 $4.40 26,793 $100.68 M
08/19/2024 $4.40 $4.40   (0%) $4.40 $4.00 20,453 $100.68 M
08/16/2024 $4.64 $4.32   (-6.9%) $4.76 $4.26 14,378 $98.85 M
08/15/2024 $4.72 $4.58   (-2.97%) $4.80 $4.42 14,760 $104.80 M
08/14/2024 $5.20 $4.69   (-9.81%) $5.20 $4.42 11,725 $107.32 M
08/13/2024 $4.32 $4.49   (3.94%) $4.67 $4.32 13,706 $102.74 M
08/12/2024 $4.31 $4.31   (0%) $4.48 $4.17 31,788 $98.62 M
08/09/2024 $4.42 $4.31   (-2.49%) $4.74 $4.10 94,138 $98.62 M
08/08/2024 $5.38 $4.56   (-15.24%) $5.59 $4.00 103,138 $104.34 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.