5 DAY PERFORMANCE
+1.45%
1 MONTH PERFORMANCE
-4.12%
3 MONTH PERFORMANCE
-10.05%
6 MONTH PERFORMANCE
-15.29%
YEAR-TO-DATE PERFORMANCE
-10.05%
1 YEAR PERFORMANCE
-35.85%
Oblong, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/31/2025 | $3.85 | $4.22 (9.61%) | $4.42 | $3.85 | 76,999 | $3.52 M |
| 01/30/2025 | $3.84 | $3.86 (0.52%) | $4.06 | $3.80 | 34,381 | $3.22 M |
| 01/29/2025 | $4.00 | $3.79 (-5.25%) | $4.00 | $3.69 | 28,811 | $3.16 M |
| 01/28/2025 | $3.78 | $3.98 (5.29%) | $4.35 | $3.77 | 102,309 | $3.32 M |
| 01/27/2025 | $3.99 | $3.85 (-3.51%) | $3.99 | $3.65 | 13,500 | $3.21 M |
| 01/24/2025 | $4.00 | $3.94 (-1.5%) | $4.24 | $3.75 | 38,144 | $3.29 M |
| 01/23/2025 | $3.48 | $3.88 (11.49%) | $4.00 | $3.48 | 101,242 | $3.24 M |
| 01/22/2025 | $3.52 | $3.51 (-0.28%) | $3.57 | $3.47 | 6,880 | $2.93 M |
| 01/21/2025 | $3.71 | $3.40 (-8.36%) | $3.87 | $3.38 | 45,100 | $2.84 M |
| 01/17/2025 | $3.45 | $3.60 (4.35%) | $3.78 | $3.34 | 32,222 | $3.00 M |
| 01/16/2025 | $3.57 | $3.49 (-2.24%) | $3.57 | $3.34 | 10,217 | $2.91 M |
| 01/15/2025 | $3.48 | $3.52 (1.15%) | $3.57 | $3.33 | 14,000 | $2.94 M |
| 01/14/2025 | $3.55 | $3.48 (-1.97%) | $3.62 | $3.35 | 22,800 | $2.90 M |
| 01/13/2025 | $3.54 | $3.55 (0.28%) | $3.66 | $3.40 | 25,216 | $2.96 M |
| 01/10/2025 | $3.76 | $3.56 (-5.32%) | $3.82 | $3.53 | 42,327 | $2.97 M |
| 01/08/2025 | $3.76 | $3.87 (2.93%) | $3.99 | $3.76 | 9,800 | $3.23 M |
| 01/07/2025 | $3.93 | $3.99 (1.53%) | $4.04 | $3.82 | 25,131 | $3.33 M |
| 01/06/2025 | $3.63 | $3.93 (8.26%) | $4.00 | $3.63 | 115,150 | $3.28 M |
| 01/03/2025 | $3.79 | $3.63 (-4.22%) | $3.84 | $3.52 | 33,600 | $3.03 M |
| 01/02/2025 | $3.68 | $3.68 (0%) | $3.89 | $3.62 | 55,832 | $3.07 M |
| 12/31/2024 | $4.04 | $3.88 (-3.96%) | $4.17 | $3.53 | 21,904 | $3.24 M |
| 12/30/2024 | $3.88 | $4.12 (6.19%) | $4.25 | $3.62 | 165,360 | $3.44 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.
