Oblong Inc. - Common Stock (OBLG)
3.2487
-0.0912 (-2.73%)
NASDAQ · Last Trade: Apr 2nd, 8:47 PM EDT
Historical Prices For Oblong Inc. - Common Stock (OBLG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.18 | 3.31 | 3.18 | 3.25 | 10,379 | 3.25 |
| 4/01/2025 | 3.34 | 3.35 | 3.18 | 3.34 | 2,189 | 3.34 |
| 3/31/2025 | 3.36 | 3.50 | 3.27 | 3.27 | 11,337 | 3.27 |
| 3/28/2025 | 3.55 | 3.56 | 3.35 | 3.49 | 3,055 | 3.49 |
| 3/27/2025 | 3.36 | 3.58 | 3.36 | 3.46 | 2,876 | 3.46 |
| 3/26/2025 | 3.48 | 3.53 | 3.38 | 3.40 | 4,068 | 3.40 |
| 3/25/2025 | 3.45 | 3.58 | 3.39 | 3.39 | 5,828 | 3.39 |
| 3/24/2025 | 3.43 | 3.58 | 3.41 | 3.44 | 5,327 | 3.44 |
| 3/21/2025 | 3.38 | 3.63 | 3.35 | 3.60 | 9,398 | 3.60 |
| 3/20/2025 | 3.34 | 3.58 | 3.31 | 3.33 | 10,751 | 3.33 |
| 3/19/2025 | 3.28 | 3.46 | 3.28 | 3.39 | 2,843 | 3.39 |
| 3/18/2025 | 3.54 | 3.57 | 3.07 | 3.28 | 14,122 | 3.28 |
| 3/17/2025 | 3.49 | 3.49 | 3.32 | 3.32 | 1,436 | 3.32 |
| 3/14/2025 | 3.33 | 3.39 | 3.32 | 3.35 | 4,745 | 3.35 |
| 3/13/2025 | 3.48 | 3.58 | 3.11 | 3.25 | 11,178 | 3.25 |
| 3/12/2025 | 3.38 | 3.57 | 3.35 | 3.40 | 12,436 | 3.40 |
| 3/11/2025 | 3.52 | 3.76 | 3.36 | 3.51 | 8,784 | 3.51 |
| 3/10/2025 | 3.58 | 3.60 | 3.48 | 3.48 | 4,155 | 3.48 |
| 3/07/2025 | 3.33 | 3.65 | 3.33 | 3.53 | 10,375 | 3.53 |
| 3/06/2025 | 3.75 | 3.75 | 3.55 | 3.56 | 12,654 | 3.56 |
| 3/05/2025 | 3.41 | 3.49 | 3.29 | 3.48 | 6,686 | 3.48 |
| 3/04/2025 | 3.51 | 3.51 | 3.27 | 3.41 | 2,296 | 3.41 |
| 3/03/2025 | 3.82 | 3.94 | 3.40 | 3.64 | 65,055 | 3.64 |
| 2/28/2025 | 3.41 | 3.64 | 3.27 | 3.64 | 17,738 | 3.64 |
| 2/27/2025 | 3.55 | 3.69 | 3.42 | 3.43 | 3,038 | 3.43 |
| 2/26/2025 | 3.55 | 3.69 | 3.26 | 3.57 | 32,619 | 3.57 |
| 2/25/2025 | 3.48 | 3.63 | 3.24 | 3.60 | 28,836 | 3.60 |
| 2/24/2025 | 3.46 | 3.53 | 3.45 | 3.48 | 12,583 | 3.48 |
| 2/21/2025 | 3.48 | 3.51 | 3.40 | 3.45 | 6,137 | 3.45 |
| 2/20/2025 | 3.48 | 3.67 | 3.34 | 3.50 | 51,673 | 3.50 |
| 2/19/2025 | 3.56 | 3.56 | 3.43 | 3.45 | 20,193 | 3.45 |
| 2/18/2025 | 3.72 | 3.82 | 3.42 | 3.48 | 61,309 | 3.48 |
| 2/14/2025 | 3.87 | 3.99 | 3.70 | 3.82 | 26,695 | 3.82 |
| 2/13/2025 | 4.13 | 4.16 | 3.80 | 3.90 | 53,860 | 3.90 |
| 2/12/2025 | 4.24 | 4.24 | 3.95 | 3.95 | 13,150 | 3.95 |
| 2/11/2025 | 4.04 | 4.25 | 4.03 | 4.08 | 18,281 | 4.08 |
| 2/10/2025 | 4.19 | 4.25 | 4.00 | 4.04 | 54,629 | 4.04 |
| 2/07/2025 | 4.34 | 4.34 | 4.10 | 4.25 | 14,335 | 4.25 |
| 2/06/2025 | 4.15 | 4.40 | 4.09 | 4.25 | 62,646 | 4.25 |
| 2/05/2025 | 4.26 | 4.40 | 4.02 | 4.16 | 29,895 | 4.16 |
| 2/04/2025 | 4.20 | 4.46 | 4.08 | 4.17 | 63,301 | 4.17 |
| 2/03/2025 | 4.11 | 4.50 | 3.90 | 4.19 | 41,317 | 4.19 |
| 1/31/2025 | 3.85 | 4.42 | 3.85 | 4.22 | 76,999 | 4.22 |
| 1/30/2025 | 3.84 | 4.06 | 3.80 | 3.86 | 34,348 | 3.86 |
| 1/29/2025 | 4.00 | 4.00 | 3.69 | 3.79 | 28,811 | 3.79 |
| 1/28/2025 | 3.78 | 4.35 | 3.77 | 3.98 | 101,298 | 3.98 |
| 1/27/2025 | 3.99 | 3.99 | 3.65 | 3.85 | 13,482 | 3.85 |
| 1/24/2025 | 4.00 | 4.24 | 3.75 | 3.94 | 38,144 | 3.94 |
| 1/23/2025 | 3.48 | 4.00 | 3.48 | 3.88 | 101,212 | 3.88 |
| 1/22/2025 | 3.52 | 3.57 | 3.47 | 3.51 | 6,450 | 3.51 |
| 1/21/2025 | 3.71 | 3.87 | 3.38 | 3.40 | 45,056 | 3.40 |
| 1/17/2025 | 3.45 | 3.78 | 3.34 | 3.60 | 32,222 | 3.60 |
| 1/16/2025 | 3.57 | 3.57 | 3.34 | 3.49 | 10,210 | 3.49 |
| 1/15/2025 | 3.48 | 3.57 | 3.33 | 3.52 | 13,962 | 3.52 |
| 1/14/2025 | 3.55 | 3.62 | 3.35 | 3.48 | 22,794 | 3.48 |
| 1/13/2025 | 3.54 | 3.66 | 3.40 | 3.55 | 22,016 | 3.55 |
| 1/10/2025 | 3.76 | 3.82 | 3.53 | 3.56 | 42,327 | 3.56 |
| 1/08/2025 | 3.76 | 3.99 | 3.76 | 3.87 | 9,785 | 3.87 |
| 1/07/2025 | 3.93 | 4.04 | 3.82 | 3.99 | 25,131 | 3.99 |
| 1/06/2025 | 3.63 | 4.00 | 3.63 | 3.93 | 114,790 | 3.93 |
| 1/03/2025 | 3.79 | 3.84 | 3.52 | 3.63 | 33,572 | 3.63 |