5 DAY PERFORMANCE
-15.28%
1 MONTH PERFORMANCE
-26.95%
3 MONTH PERFORMANCE
-42.18%
6 MONTH PERFORMANCE
-34.23%
YEAR-TO-DATE PERFORMANCE
-37.11%
1 YEAR PERFORMANCE
-46.26%
Oblong, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.44 | $2.44 (0%) | $2.54 | $2.30 | 37,814 | $2.79 M |
| 04/29/2025 | $2.75 | $2.57 (-6.55%) | $2.95 | $2.46 | 24,144 | $2.94 M |
| 04/28/2025 | $2.92 | $2.77 (-5.14%) | $2.95 | $2.71 | 35,100 | $3.17 M |
| 04/25/2025 | $3.13 | $2.88 (-7.99%) | $3.39 | $2.78 | 128,147 | $3.30 M |
| 04/24/2025 | $2.97 | $3.19 (7.41%) | $3.60 | $2.87 | 196,300 | $3.65 M |
| 04/23/2025 | $3.11 | $3.12 (0.32%) | $3.30 | $3.00 | 424,600 | $3.57 M |
| 04/22/2025 | $3.96 | $3.54 (-10.61%) | $4.40 | $2.40 | 21.11 M | $4.05 M |
| 04/21/2025 | $2.05 | $2.14 (4.39%) | $2.19 | $2.04 | 29,828 | $2.45 M |
| 04/17/2025 | $2.14 | $2.08 (-2.8%) | $2.15 | $1.91 | 2,239 | $2.38 M |
| 04/16/2025 | $2.23 | $2.19 (-1.79%) | $2.23 | $2.01 | 6,348 | $2.51 M |
| 04/15/2025 | $2.34 | $2.22 (-5.13%) | $2.45 | $2.02 | 22,954 | $2.54 M |
| 04/14/2025 | $2.56 | $2.33 (-8.98%) | $2.56 | $2.14 | 12,700 | $2.67 M |
| 04/11/2025 | $2.75 | $2.47 (-10.18%) | $2.75 | $2.29 | 8,000 | $2.83 M |
| 04/10/2025 | $2.88 | $2.64 (-8.33%) | $2.97 | $2.63 | 5,154 | $3.02 M |
| 04/09/2025 | $2.46 | $2.88 (17.07%) | $2.89 | $2.10 | 21,738 | $3.30 M |
| 04/08/2025 | $2.84 | $2.43 (-14.44%) | $2.87 | $2.42 | 37,844 | $2.78 M |
| 04/07/2025 | $3.00 | $2.82 (-6%) | $3.07 | $2.76 | 19,730 | $3.23 M |
| 04/04/2025 | $3.28 | $3.06 (-6.71%) | $3.28 | $3.04 | 12,000 | $3.50 M |
| 04/03/2025 | $3.25 | $3.33 (2.46%) | $3.33 | $3.15 | 5,325 | $3.81 M |
| 04/02/2025 | $3.18 | $3.25 (2.2%) | $3.31 | $3.18 | 10,400 | $3.72 M |
| 04/01/2025 | $3.34 | $3.34 (0%) | $3.35 | $3.18 | 2,200 | $3.82 M |
| 03/31/2025 | $3.36 | $3.27 (-2.68%) | $3.50 | $3.27 | 11,337 | $3.74 M |
| 03/28/2025 | $3.55 | $3.49 (-1.69%) | $3.56 | $3.35 | 3,055 | $4.00 M |
| 03/27/2025 | $3.36 | $3.46 (2.98%) | $3.58 | $3.36 | 2,900 | $3.96 M |
| 03/26/2025 | $3.49 | $3.40 (-2.58%) | $3.53 | $3.38 | 4,100 | $3.89 M |
| 03/25/2025 | $3.45 | $3.39 (-1.74%) | $3.58 | $3.39 | 5,828 | $3.88 M |
| 03/24/2025 | $3.43 | $3.44 (0.29%) | $3.58 | $3.41 | 5,327 | $3.94 M |
| 03/21/2025 | $3.38 | $3.60 (6.51%) | $3.63 | $3.35 | 9,400 | $4.12 M |
| 03/20/2025 | $3.34 | $3.33 (-0.3%) | $3.58 | $3.31 | 10,800 | $3.81 M |
| 03/19/2025 | $3.28 | $3.39 (3.35%) | $3.46 | $3.28 | 2,878 | $3.88 M |
| 03/18/2025 | $3.55 | $3.28 (-7.61%) | $3.57 | $3.07 | 14,122 | $3.76 M |
| 03/17/2025 | $3.49 | $3.32 (-4.87%) | $3.49 | $3.32 | 1,442 | $3.80 M |
| 03/14/2025 | $3.33 | $3.35 (0.6%) | $3.39 | $3.32 | 4,745 | $2.79 M |
| 03/13/2025 | $3.49 | $3.25 (-6.88%) | $3.58 | $3.11 | 11,200 | $2.71 M |
| 03/12/2025 | $3.38 | $3.40 (0.59%) | $3.57 | $3.35 | 12,436 | $2.84 M |
| 03/11/2025 | $3.52 | $3.51 (-0.28%) | $3.76 | $3.36 | 8,784 | $2.93 M |
| 03/10/2025 | $3.58 | $3.48 (-2.79%) | $3.60 | $3.48 | 4,200 | $2.90 M |
| 03/07/2025 | $3.33 | $3.53 (6.01%) | $3.65 | $3.33 | 10,400 | $2.94 M |
| 03/06/2025 | $3.75 | $3.56 (-5.07%) | $3.75 | $3.55 | 12,700 | $2.97 M |
| 03/05/2025 | $3.41 | $3.48 (2.05%) | $3.49 | $3.30 | 7,400 | $2.90 M |
| 03/04/2025 | $3.51 | $3.41 (-2.85%) | $3.51 | $3.27 | 2,311 | $2.84 M |
| 03/03/2025 | $3.82 | $3.64 (-4.71%) | $3.94 | $3.40 | 65,100 | $3.04 M |
| 02/28/2025 | $3.41 | $3.64 (6.74%) | $3.64 | $3.27 | 17,738 | $3.04 M |
| 02/27/2025 | $3.55 | $3.43 (-3.38%) | $3.69 | $3.42 | 3,046 | $2.86 M |
| 02/26/2025 | $3.55 | $3.57 (0.56%) | $3.69 | $3.26 | 32,656 | $2.98 M |
| 02/25/2025 | $3.48 | $3.60 (3.45%) | $3.63 | $3.24 | 28,836 | $3.00 M |
| 02/24/2025 | $3.46 | $3.48 (0.58%) | $3.53 | $3.45 | 12,616 | $2.90 M |
| 02/21/2025 | $3.48 | $3.45 (-0.86%) | $3.51 | $3.41 | 6,137 | $2.88 M |
| 02/20/2025 | $3.48 | $3.50 (0.57%) | $3.67 | $3.34 | 51,700 | $2.92 M |
| 02/19/2025 | $3.56 | $3.45 (-3.09%) | $3.57 | $3.43 | 20,200 | $2.88 M |
| 02/18/2025 | $3.72 | $3.48 (-6.45%) | $3.82 | $3.42 | 61,309 | $2.90 M |
| 02/14/2025 | $3.87 | $3.82 (-1.29%) | $3.99 | $3.70 | 26,700 | $3.19 M |
| 02/13/2025 | $4.13 | $3.90 (-5.57%) | $4.16 | $3.80 | 54,179 | $3.25 M |
| 02/12/2025 | $4.24 | $3.95 (-6.84%) | $4.24 | $3.95 | 13,252 | $3.29 M |
| 02/11/2025 | $4.04 | $4.08 (0.99%) | $4.25 | $4.03 | 18,300 | $3.40 M |
| 02/10/2025 | $4.19 | $4.04 (-3.58%) | $4.25 | $4.00 | 54,829 | $3.37 M |
| 02/07/2025 | $4.34 | $4.25 (-2.07%) | $4.34 | $4.10 | 14,335 | $3.54 M |
| 02/06/2025 | $4.15 | $4.25 (2.41%) | $4.40 | $4.09 | 63,100 | $3.54 M |
| 02/05/2025 | $4.26 | $4.16 (-2.35%) | $4.40 | $4.02 | 29,900 | $3.47 M |
| 02/04/2025 | $4.20 | $4.17 (-0.71%) | $4.46 | $4.09 | 63,900 | $3.48 M |
| 02/03/2025 | $4.11 | $4.19 (1.95%) | $4.50 | $3.90 | 41,412 | $3.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
