Oblong Inc. - Common Stock (OBLG)
4.3600
+0.0400 (0.93%)
NASDAQ · Last Trade: Jul 3rd, 3:13 AM EDT
Historical Prices For Oblong Inc. - Common Stock (OBLG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/02/2025 | 4.36 | 4.49 | 4.11 | 4.36 | 132,329 | 4.36 |
| 7/01/2025 | 3.55 | 4.34 | 3.34 | 4.32 | 502,115 | 4.32 |
| 6/30/2025 | 3.33 | 3.75 | 3.12 | 3.73 | 111,965 | 3.73 |
| 6/27/2025 | 3.18 | 3.23 | 3.04 | 3.10 | 59,938 | 3.10 |
| 6/26/2025 | 3.43 | 3.43 | 3.06 | 3.20 | 50,001 | 3.20 |
| 6/25/2025 | 3.46 | 3.50 | 3.14 | 3.28 | 68,702 | 3.28 |
| 6/24/2025 | 3.51 | 3.67 | 3.32 | 3.47 | 52,525 | 3.47 |
| 6/23/2025 | 3.80 | 4.13 | 3.30 | 3.37 | 92,528 | 3.37 |
| 6/20/2025 | 4.09 | 4.09 | 3.81 | 3.87 | 48,503 | 3.87 |
| 6/18/2025 | 3.56 | 4.06 | 3.56 | 3.99 | 39,814 | 3.99 |
| 6/17/2025 | 3.99 | 3.99 | 3.60 | 3.64 | 44,529 | 3.64 |
| 6/16/2025 | 3.78 | 3.99 | 3.70 | 3.97 | 44,923 | 3.97 |
| 6/13/2025 | 3.89 | 3.90 | 3.52 | 3.60 | 63,545 | 3.60 |
| 6/12/2025 | 4.04 | 4.20 | 3.93 | 4.03 | 67,585 | 4.03 |
| 6/11/2025 | 4.28 | 4.30 | 4.00 | 4.04 | 113,782 | 4.04 |
| 6/10/2025 | 3.87 | 4.34 | 3.83 | 4.25 | 227,278 | 4.25 |
| 6/09/2025 | 3.50 | 4.50 | 3.34 | 4.02 | 1,176,774 | 4.02 |
| 6/06/2025 | 3.90 | 3.97 | 2.91 | 3.10 | 1,806,619 | 3.10 |
| 6/05/2025 | 3.77 | 3.89 | 3.65 | 3.77 | 38,423 | 3.77 |
| 6/04/2025 | 3.77 | 3.89 | 3.64 | 3.82 | 13,447 | 3.82 |
| 6/03/2025 | 3.62 | 3.84 | 3.57 | 3.79 | 19,941 | 3.79 |
| 6/02/2025 | 3.55 | 3.96 | 3.48 | 3.68 | 67,305 | 3.68 |
| 5/30/2025 | 3.48 | 3.60 | 3.33 | 3.60 | 42,922 | 3.60 |
| 5/29/2025 | 3.43 | 3.65 | 3.37 | 3.51 | 28,525 | 3.51 |
| 5/28/2025 | 3.40 | 3.59 | 3.30 | 3.47 | 39,835 | 3.47 |
| 5/27/2025 | 3.32 | 3.55 | 3.32 | 3.47 | 12,748 | 3.47 |
| 5/23/2025 | 3.30 | 3.60 | 3.26 | 3.32 | 19,444 | 3.32 |
| 5/22/2025 | 3.49 | 3.77 | 3.30 | 3.45 | 15,884 | 3.45 |
| 5/21/2025 | 3.47 | 3.63 | 3.11 | 3.40 | 24,357 | 3.40 |
| 5/20/2025 | 3.57 | 3.85 | 3.42 | 3.62 | 59,956 | 3.62 |
| 5/19/2025 | 3.93 | 3.95 | 3.41 | 3.65 | 39,456 | 3.65 |
| 5/16/2025 | 3.50 | 3.95 | 3.45 | 3.94 | 105,774 | 3.94 |
| 5/15/2025 | 3.17 | 3.88 | 3.17 | 3.59 | 101,164 | 3.59 |
| 5/14/2025 | 2.96 | 3.40 | 2.95 | 3.25 | 117,358 | 3.25 |
| 5/13/2025 | 3.15 | 3.48 | 2.81 | 3.09 | 129,124 | 3.09 |
| 5/12/2025 | 3.18 | 3.52 | 2.88 | 3.21 | 234,037 | 3.21 |
| 5/09/2025 | 2.57 | 2.80 | 2.50 | 2.79 | 626,431 | 2.79 |
| 5/08/2025 | 2.62 | 2.73 | 2.44 | 2.62 | 34,990 | 2.62 |
| 5/07/2025 | 2.67 | 2.71 | 2.51 | 2.65 | 22,008 | 2.65 |
| 5/06/2025 | 2.80 | 2.80 | 2.61 | 2.72 | 8,556 | 2.72 |
| 5/05/2025 | 2.64 | 2.79 | 2.60 | 2.73 | 13,826 | 2.73 |
| 5/02/2025 | 2.54 | 2.83 | 2.48 | 2.60 | 52,283 | 2.60 |
| 5/01/2025 | 2.51 | 2.67 | 2.44 | 2.58 | 54,196 | 2.58 |
| 4/30/2025 | 2.44 | 2.54 | 2.30 | 2.44 | 37,912 | 2.44 |
| 4/29/2025 | 2.75 | 2.95 | 2.46 | 2.57 | 23,961 | 2.57 |
| 4/28/2025 | 2.92 | 2.95 | 2.71 | 2.77 | 35,033 | 2.77 |
| 4/25/2025 | 3.13 | 3.39 | 2.78 | 2.88 | 128,147 | 2.88 |
| 4/24/2025 | 2.97 | 3.60 | 2.87 | 3.19 | 195,779 | 3.19 |
| 4/23/2025 | 3.11 | 3.30 | 3.00 | 3.12 | 422,966 | 3.12 |
| 4/22/2025 | 3.96 | 4.40 | 2.40 | 3.54 | 21,095,064 | 3.54 |
| 4/21/2025 | 2.05 | 2.19 | 2.04 | 2.14 | 29,828 | 2.14 |
| 4/17/2025 | 2.14 | 2.15 | 1.91 | 2.08 | 2,146 | 2.08 |
| 4/16/2025 | 2.23 | 2.23 | 2.01 | 2.19 | 6,348 | 2.19 |
| 4/15/2025 | 2.34 | 2.45 | 2.02 | 2.21 | 22,954 | 2.21 |
| 4/14/2025 | 2.56 | 2.56 | 2.14 | 2.33 | 12,680 | 2.33 |
| 4/11/2025 | 2.75 | 2.75 | 2.29 | 2.47 | 7,994 | 2.47 |
| 4/10/2025 | 2.88 | 2.97 | 2.63 | 2.64 | 5,061 | 2.64 |
| 4/09/2025 | 2.46 | 2.89 | 2.10 | 2.88 | 21,695 | 2.88 |
| 4/08/2025 | 2.84 | 2.87 | 2.42 | 2.43 | 37,844 | 2.43 |
| 4/07/2025 | 3.00 | 3.07 | 2.76 | 2.82 | 19,248 | 2.82 |
| 4/04/2025 | 3.28 | 3.28 | 3.04 | 3.08 | 11,991 | 3.08 |
| 4/03/2025 | 3.25 | 3.33 | 3.15 | 3.33 | 5,325 | 3.33 |