Oblong Inc. (OBLG)
NASDAQ: OBLG
· Real-Time Price · USD
3.41
0.02 (0.59%)
At close: Aug 18, 2025, 3:59 PM
3.47
1.76%
Pre-market: Aug 19, 2025, 08:00 AM EDT
OBLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.43 | 3.50 | 3.29 | 3.41 | 3.41 | 0.59% | 25,749 |
| Aug 15, 2025 | 3.60 | 3.68 | 3.30 | 3.39 | 3.39 | -8.13% | 81,641 |
| Aug 14, 2025 | 3.88 | 3.89 | 3.55 | 3.69 | 3.69 | -4.90% | 83,786 |
| Aug 13, 2025 | 3.85 | 3.89 | 3.69 | 3.88 | 3.88 | 2.11% | 108,100 |
| Aug 12, 2025 | 3.53 | 3.80 | 3.48 | 3.80 | 3.80 | 8.57% | 110,416 |
| Aug 11, 2025 | 3.37 | 3.58 | 3.33 | 3.50 | 3.50 | 3.55% | 91,705 |
| Aug 8, 2025 | 3.36 | 3.49 | 3.17 | 3.38 | 3.38 | -0.88% | 61,276 |
| Aug 7, 2025 | 3.51 | 3.65 | 3.28 | 3.41 | 3.41 | -2.01% | 126,936 |
| Aug 6, 2025 | 3.51 | 3.76 | 3.39 | 3.48 | 3.48 | -1.42% | 86,710 |
| Aug 5, 2025 | 3.36 | 3.66 | 3.36 | 3.53 | 3.53 | 2.62% | 80,433 |
| Aug 4, 2025 | 3.47 | 3.58 | 3.32 | 3.44 | 3.44 | -0.86% | 101,609 |
| Aug 1, 2025 | 3.72 | 3.72 | 3.35 | 3.47 | 3.47 | -6.97% | 76,275 |
| Jul 31, 2025 | 4.00 | 4.00 | 3.71 | 3.73 | 3.73 | -4.11% | 30,607 |
| Jul 30, 2025 | 3.77 | 3.90 | 3.77 | 3.89 | 3.89 | 4.01% | 17,501 |
| Jul 29, 2025 | 4.04 | 4.04 | 3.69 | 3.74 | 3.74 | -7.43% | 54,709 |
| Jul 28, 2025 | 4.15 | 4.30 | 3.65 | 4.04 | 4.04 | -2.88% | 70,038 |
| Jul 25, 2025 | 4.46 | 4.65 | 4.00 | 4.16 | 4.16 | -7.35% | 57,929 |
| Jul 24, 2025 | 4.83 | 4.98 | 4.32 | 4.49 | 4.49 | -4.67% | 51,700 |
| Jul 23, 2025 | 5.15 | 5.18 | 4.59 | 4.71 | 4.71 | -9.94% | 78,400 |
| Jul 22, 2025 | 4.97 | 5.30 | 4.57 | 5.23 | 5.23 | 5.02% | 143,103 |