5 DAY PERFORMANCE
-11.48%
1 MONTH PERFORMANCE
+9.09%
3 MONTH PERFORMANCE
-21.74%
6 MONTH PERFORMANCE
-40.00%
YEAR-TO-DATE PERFORMANCE
-44.33%
1 YEAR PERFORMANCE
-41.94%
Oblong Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $2.24 | $2.21 (-1.56%) | $2.26 | $2.15 | 21.59 K | $7.07 M |
| 12/11/2025 | $2.24 | $2.21 (-1.34%) | $2.32 | $2.18 | 16.74 K | $7.09 M |
| 12/10/2025 | $2.50 | $2.25 (-10%) | $2.50 | $2.11 | 123.80 K | $7.22 M |
| 12/09/2025 | $2.40 | $2.70 (12.5%) | $2.70 | $2.40 | 114.14 K | $8.66 M |
| 12/08/2025 | $2.09 | $2.44 (16.75%) | $2.64 | $2.09 | 176.90 K | $7.83 M |
| 12/05/2025 | $2.17 | $2.09 (-3.69%) | $2.24 | $2.07 | 84.80 K | $6.70 M |
| 12/04/2025 | $2.20 | $2.14 (-2.73%) | $2.40 | $2.14 | 64.30 K | $6.86 M |
| 12/03/2025 | $2.21 | $2.27 (2.71%) | $2.27 | $2.11 | 35.20 K | $7.28 M |
| 12/02/2025 | $2.00 | $2.21 (10.5%) | $2.23 | $1.98 | 29.20 K | $7.09 M |
| 12/01/2025 | $2.10 | $2.00 (-4.76%) | $2.12 | $1.99 | 44.80 K | $6.41 M |
| 11/28/2025 | $1.99 | $2.14 (7.54%) | $2.25 | $1.99 | 52.50 K | $6.86 M |
| 11/26/2025 | $1.94 | $1.97 (1.55%) | $2.08 | $1.91 | 36.70 K | $6.32 M |
| 11/25/2025 | $1.80 | $1.88 (4.44%) | $1.96 | $1.80 | 10.10 K | $6.03 M |
| 11/24/2025 | $1.88 | $1.88 (0%) | $1.94 | $1.80 | 49.30 K | $6.03 M |
| 11/21/2025 | $1.69 | $1.79 (5.92%) | $1.83 | $1.69 | 29.50 K | $5.74 M |
| 11/20/2025 | $1.94 | $1.74 (-10.31%) | $1.94 | $1.74 | 47.10 K | $5.58 M |
| 11/19/2025 | $2.00 | $1.85 (-7.5%) | $2.04 | $1.77 | 166.10 K | $5.93 M |
| 11/18/2025 | $1.86 | $1.96 (5.38%) | $2.20 | $1.76 | 129.10 K | $6.29 M |
| 11/17/2025 | $1.89 | $1.86 (-1.59%) | $2.26 | $1.77 | 136.30 K | $5.97 M |
| 11/14/2025 | $1.98 | $1.94 (-2.02%) | $1.98 | $1.76 | 154.70 K | $6.22 M |
| 11/13/2025 | $2.47 | $1.98 (-19.84%) | $2.52 | $1.82 | 364.90 K | $6.35 M |
| 11/12/2025 | $2.51 | $2.62 (4.38%) | $2.63 | $2.47 | 17.70 K | $8.40 M |
| 11/11/2025 | $2.60 | $2.50 (-3.85%) | $2.66 | $2.50 | 14.60 K | $8.02 M |
| 11/10/2025 | $2.57 | $2.57 (0%) | $2.62 | $2.51 | 9.60 K | $8.24 M |
| 11/07/2025 | $2.40 | $2.57 (7.08%) | $2.72 | $2.21 | 129.30 K | $8.24 M |
| 11/06/2025 | $2.66 | $2.57 (-3.38%) | $2.66 | $2.51 | 56.80 K | $8.24 M |
| 11/05/2025 | $2.69 | $2.73 (1.49%) | $2.78 | $2.63 | 26.00 K | $8.76 M |
| 11/04/2025 | $2.86 | $2.58 (-9.79%) | $2.89 | $2.57 | 86.10 K | $8.27 M |
| 11/03/2025 | $3.15 | $2.90 (-7.94%) | $3.16 | $2.84 | 32.80 K | $9.30 M |
| 10/31/2025 | $2.82 | $3.05 (8.16%) | $3.21 | $2.75 | 69.00 K | $9.78 M |
| 10/30/2025 | $2.79 | $2.82 (1.08%) | $2.91 | $2.79 | 17.00 K | $9.04 M |
| 10/29/2025 | $3.00 | $2.82 (-6%) | $3.02 | $2.77 | 30.60 K | $9.04 M |
| 10/28/2025 | $2.91 | $2.97 (2.06%) | $3.00 | $2.87 | 47.80 K | $9.53 M |
| 10/27/2025 | $3.03 | $2.87 (-5.28%) | $3.07 | $2.78 | 57.00 K | $9.20 M |
| 10/24/2025 | $2.95 | $2.96 (0.34%) | $3.03 | $2.87 | 62.20 K | $9.49 M |
| 10/23/2025 | $2.76 | $2.93 (6.16%) | $3.08 | $2.71 | 80.20 K | $9.40 M |
| 10/22/2025 | $2.93 | $2.78 (-5.12%) | $3.08 | $2.72 | 56.40 K | $8.92 M |
| 10/21/2025 | $2.99 | $2.97 (-0.67%) | $3.05 | $2.80 | 64.70 K | $9.53 M |
| 10/20/2025 | $2.88 | $3.05 (5.9%) | $3.15 | $2.85 | 157.20 K | $9.78 M |
| 10/17/2025 | $2.64 | $2.83 (7.2%) | $2.86 | $2.56 | 105.30 K | $9.08 M |
| 10/16/2025 | $2.84 | $2.66 (-6.34%) | $2.95 | $2.63 | 61.20 K | $8.53 M |
| 10/15/2025 | $2.93 | $2.85 (-2.73%) | $2.99 | $2.72 | 30.70 K | $9.14 M |
| 10/14/2025 | $2.81 | $2.96 (5.34%) | $2.99 | $2.65 | 208.70 K | $9.49 M |
| 10/13/2025 | $2.69 | $2.79 (3.72%) | $2.80 | $2.39 | 212.70 K | $8.95 M |
| 10/10/2025 | $2.79 | $2.56 (-8.24%) | $2.79 | $2.46 | 119.00 K | $8.21 M |
| 10/09/2025 | $2.62 | $2.62 (0%) | $2.75 | $2.54 | 105.90 K | $8.40 M |
| 10/08/2025 | $2.59 | $2.61 (0.77%) | $2.70 | $2.55 | 35.90 K | $8.37 M |
| 10/07/2025 | $2.80 | $2.49 (-11.07%) | $2.89 | $2.45 | 112.50 K | $7.99 M |
| 10/06/2025 | $2.65 | $2.77 (4.53%) | $2.80 | $2.62 | 57.20 K | $8.88 M |
| 10/03/2025 | $2.77 | $2.65 (-4.33%) | $2.87 | $2.62 | 82.50 K | $8.50 M |
| 10/02/2025 | $2.70 | $2.77 (2.59%) | $2.82 | $2.62 | 52.90 K | $8.88 M |
| 10/01/2025 | $2.60 | $2.70 (3.85%) | $2.74 | $2.58 | 31.70 K | $8.66 M |
| 09/30/2025 | $2.63 | $2.58 (-1.9%) | $2.75 | $2.50 | 40.60 K | $8.27 M |
| 09/29/2025 | $2.68 | $2.59 (-3.36%) | $2.77 | $2.49 | 86.80 K | $8.31 M |
| 09/26/2025 | $2.92 | $2.66 (-8.9%) | $2.92 | $2.46 | 62.10 K | $8.53 M |
| 09/25/2025 | $2.89 | $2.73 (-5.54%) | $2.97 | $2.66 | 57.20 K | $8.76 M |
| 09/24/2025 | $2.91 | $2.92 (0.34%) | $3.00 | $2.82 | 63.00 K | $9.37 M |
| 09/23/2025 | $2.95 | $2.90 (-1.69%) | $3.00 | $2.86 | 65.50 K | $9.30 M |
| 09/22/2025 | $3.03 | $2.94 (-2.97%) | $3.05 | $2.83 | 52.00 K | $9.43 M |
| 09/19/2025 | $2.97 | $3.07 (3.37%) | $3.13 | $2.93 | 110.70 K | $9.85 M |
| 09/18/2025 | $2.77 | $3.03 (9.39%) | $3.14 | $2.60 | 313.40 K | $9.72 M |
| 09/17/2025 | $2.44 | $2.69 (10.25%) | $2.78 | $2.44 | 131.80 K | $8.63 M |
| 09/16/2025 | $2.69 | $2.39 (-11.15%) | $2.76 | $2.05 | 283.50 K | $7.67 M |
| 09/15/2025 | $2.77 | $2.75 (-0.72%) | $2.90 | $2.70 | 48.80 K | $8.82 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.
