Oblong Inc. - Common Stock (OBLG)
3.8000
+0.3000 (8.57%)
NASDAQ · Last Trade: Aug 12th, 5:28 PM EDT
Historical Prices For Oblong Inc. - Common Stock (OBLG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/11/2025 | 3.37 | 3.58 | 3.33 | 3.50 | 91,705 | 3.50 |
| 8/08/2025 | 3.36 | 3.49 | 3.17 | 3.38 | 61,276 | 3.38 |
| 8/07/2025 | 3.51 | 3.65 | 3.28 | 3.41 | 126,936 | 3.41 |
| 8/06/2025 | 3.51 | 3.76 | 3.39 | 3.48 | 86,710 | 3.48 |
| 8/05/2025 | 3.36 | 3.66 | 3.36 | 3.53 | 80,347 | 3.53 |
| 8/04/2025 | 3.47 | 3.58 | 3.32 | 3.44 | 104,098 | 3.44 |
| 8/01/2025 | 3.72 | 3.72 | 3.35 | 3.46 | 76,154 | 3.46 |
| 7/31/2025 | 4.00 | 4.00 | 3.71 | 3.73 | 30,607 | 3.73 |
| 7/30/2025 | 3.77 | 3.90 | 3.77 | 3.89 | 17,501 | 3.89 |
| 7/29/2025 | 4.04 | 4.04 | 3.69 | 3.74 | 54,708 | 3.74 |
| 7/28/2025 | 4.15 | 4.30 | 3.65 | 4.04 | 70,038 | 4.04 |
| 7/25/2025 | 4.46 | 4.65 | 4.00 | 4.16 | 57,929 | 4.16 |
| 7/24/2025 | 4.83 | 4.98 | 4.32 | 4.49 | 51,680 | 4.49 |
| 7/23/2025 | 5.15 | 5.17 | 4.59 | 4.71 | 76,433 | 4.71 |
| 7/22/2025 | 4.97 | 5.30 | 4.57 | 5.22 | 143,102 | 5.22 |
| 7/21/2025 | 5.48 | 5.50 | 4.86 | 4.98 | 139,239 | 4.98 |
| 7/18/2025 | 5.11 | 5.40 | 5.05 | 5.32 | 228,662 | 5.32 |
| 7/17/2025 | 5.09 | 5.40 | 4.74 | 5.09 | 146,263 | 5.09 |
| 7/16/2025 | 4.67 | 5.09 | 4.02 | 4.98 | 167,785 | 4.98 |
| 7/15/2025 | 4.49 | 4.54 | 3.80 | 4.39 | 212,200 | 4.39 |
| 7/14/2025 | 4.98 | 5.10 | 4.48 | 4.50 | 78,283 | 4.50 |
| 7/11/2025 | 4.54 | 4.95 | 4.53 | 4.85 | 49,709 | 4.85 |
| 7/10/2025 | 4.71 | 4.97 | 4.54 | 4.62 | 152,150 | 4.62 |
| 7/09/2025 | 4.51 | 4.71 | 4.42 | 4.71 | 54,077 | 4.71 |
| 7/08/2025 | 4.82 | 4.94 | 4.40 | 4.55 | 112,743 | 4.55 |
| 7/07/2025 | 4.70 | 5.09 | 4.52 | 4.90 | 147,612 | 4.90 |
| 7/03/2025 | 4.40 | 4.99 | 4.33 | 4.64 | 170,438 | 4.64 |
| 7/02/2025 | 4.36 | 4.49 | 4.11 | 4.30 | 132,329 | 4.30 |
| 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 |