-
5 DAY PERFORMANCE
-8.98% -
1 MONTH PERFORMANCE
+7.84% -
3 MONTH PERFORMANCE
-45.16% -
6 MONTH PERFORMANCE
-27.36% -
YEAR-TO-DATE PERFORMANCE
-51.39% -
1 YEAR PERFORMANCE
-65.96%
Oblong, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | $6.11 | $5.54 (-9.33%) | $6.11 | $5.41 | 28,613 | $126.77 M |
| 08/06/2024 | $5.86 | $5.86 (0%) | $6.04 | $5.67 | 7,503 | $134.09 M |
| 08/05/2024 | $6.04 | $5.63 (-6.79%) | $6.38 | $5.24 | 24,845 | $128.83 M |
| 08/02/2024 | $6.96 | $6.50 (-6.61%) | $7.14 | $6.45 | 13,420 | $148.73 M |
| 08/01/2024 | $6.98 | $7.04 (0.86%) | $7.20 | $6.66 | 10,975 | $161.09 M |
| 07/31/2024 | $6.72 | $6.85 (1.93%) | $7.20 | $6.64 | 18,158 | $156.74 M |
| 07/30/2024 | $6.76 | $6.59 (-2.51%) | $6.95 | $6.53 | 11,311 | $150.79 M |
| 07/29/2024 | $7.01 | $6.70 (-4.42%) | $7.01 | $6.45 | 7,780 | $153.31 M |
| 07/26/2024 | $6.69 | $6.94 (3.74%) | $7.11 | $6.40 | 9,898 | $158.80 M |
| 07/25/2024 | $6.24 | $6.56 (5.13%) | $6.99 | $6.09 | 12,961 | $150.11 M |
| 07/24/2024 | $6.37 | $6.40 (0.47%) | $6.75 | $6.08 | 14,233 | $146.44 M |
| 07/23/2024 | $6.48 | $6.47 (-0.15%) | $6.79 | $6.04 | 17,446 | $148.05 M |
| 07/22/2024 | $6.53 | $6.49 (-0.61%) | $6.77 | $6.06 | 17,265 | $148.50 M |
| 07/19/2024 | $7.30 | $6.63 (-9.18%) | $7.32 | $6.62 | 13,813 | $151.71 M |
| 07/18/2024 | $7.15 | $7.16 (0.14%) | $7.80 | $6.76 | 21,743 | $163.84 M |
| 07/17/2024 | $7.20 | $7.37 (2.36%) | $7.57 | $7.20 | 11,563 | $168.64 M |
| 07/16/2024 | $7.72 | $7.30 (-5.44%) | $7.76 | $7.30 | 12,540 | $167.04 M |
| 07/15/2024 | $7.80 | $7.45 (-4.49%) | $7.80 | $7.28 | 21,340 | $170.47 M |
| 07/12/2024 | $7.60 | $7.72 (1.58%) | $7.97 | $7.45 | 13,318 | $176.65 M |
| 07/11/2024 | $7.54 | $7.60 (0.8%) | $7.88 | $7.29 | 24,158 | $173.90 M |
| 07/10/2024 | $7.02 | $7.88 (12.25%) | $8.18 | $7.00 | 102,868 | $180.31 M |
| 07/09/2024 | $7.08 | $7.09 (0.14%) | $7.40 | $6.97 | 12,063 | $162.23 M |
| 07/08/2024 | $6.88 | $6.96 (1.16%) | $7.19 | $6.73 | 13,800 | $159.26 M |
| 07/05/2024 | $7.32 | $7.02 (-4.1%) | $7.46 | $6.88 | 21,345 | $160.63 M |