Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Oblong, Inc. (OBLG)

Compare
2.3286
-0.3214
(-12.13%)
At close: April 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20252.56002.56002.14002.33002.330012,700
Apr 11, 20252.75002.75002.29002.47002.47008,000
Apr 10, 20252.88002.97002.63002.64002.64005,100
Apr 9, 20252.46002.89002.10002.88002.880021,700
Apr 8, 20252.84002.87002.42002.43002.430037,700
Apr 7, 20253.00003.07002.76002.82002.820019,200
Apr 4, 20253.28003.28003.04003.06003.060012,000
Apr 3, 20253.25003.33003.15003.33003.33005,300
Apr 2, 20253.18003.31003.18003.25003.250010,400
Apr 1, 20253.34003.35003.18003.34003.34002,200
Mar 31, 20253.36003.50003.27003.27003.270011,300
Mar 28, 20253.55003.56003.35003.49003.49003,000
Mar 27, 20253.36003.58003.36003.46003.46002,900
Mar 26, 20253.49003.53003.38003.40003.40004,100
Mar 25, 20253.45003.58003.39003.39003.39005,800
Mar 24, 20253.43003.58003.41003.44003.44005,300
Mar 21, 20253.38003.63003.35003.60003.60009,400
Mar 20, 20253.34003.58003.31003.33003.330010,800
Mar 19, 20253.28003.46003.28003.39003.39002,800
Mar 18, 20253.55003.57003.07003.28003.280014,100
Mar 17, 20253.49003.49003.32003.32003.32001,400
Mar 14, 20253.33003.39003.32003.35003.35004,700
Mar 13, 20253.49003.58003.11003.25003.250011,200
Mar 12, 20253.38003.57003.35003.40003.400012,400
Mar 11, 20253.52003.76003.36003.51003.51008,700
Mar 10, 20253.58003.60003.48003.48003.48004,200
Mar 7, 20253.33003.65003.33003.53003.530010,400
Mar 6, 20253.75003.75003.55003.56003.560012,700
Mar 5, 20253.41003.49003.30003.48003.48007,400
Mar 4, 20253.51003.51003.27003.41003.41002,300
Mar 3, 20253.82003.94003.40003.64003.640065,100
Feb 28, 20253.41003.64003.27003.64003.640017,600
Feb 27, 20253.55003.69003.42003.43003.43003,000
Feb 26, 20253.55003.69003.26003.57003.570032,600
Feb 25, 20253.48003.63003.24003.60003.600028,800
Feb 24, 20253.46003.53003.45003.48003.480012,600
Feb 21, 20253.48003.51003.41003.45003.45006,100
Feb 20, 20253.48003.67003.34003.50003.500051,700
Feb 19, 20253.56003.57003.43003.45003.450020,200
Feb 18, 20253.72003.82003.42003.48003.480061,300
Feb 14, 20253.87003.99003.70003.82003.820026,700
Feb 13, 20254.13004.16003.80003.90003.900053,900
Feb 12, 20254.24004.24003.95003.95003.950013,100
Feb 11, 20254.04004.25004.03004.08004.080018,300
Feb 10, 20254.19004.25004.00004.04004.040054,600
Feb 7, 20254.34004.34004.10004.25004.250014,100
Feb 6, 20254.15004.40004.09004.25004.250063,100
Feb 5, 20254.26004.40004.02004.16004.160029,900
Feb 4, 20254.20004.46004.09004.17004.170063,900
Feb 3, 20254.11004.50003.90004.19004.190041,300
Jan 31, 20253.85004.42003.85004.22004.220076,600
Jan 30, 20253.84004.06003.80003.86003.860034,300
Jan 29, 20254.00004.00003.69003.79003.790028,600
Jan 28, 20253.78004.35003.77003.98003.9800102,300
Jan 27, 20253.99003.99003.65003.85003.850013,500
Jan 24, 20254.00004.24003.75003.94003.940038,100
Jan 23, 20253.48004.00003.48003.88003.8800101,200
Jan 22, 20253.52003.57003.47003.51003.51006,500
Jan 21, 20253.71003.87003.38003.40003.400045,100
Jan 17, 20253.45003.78003.34003.60003.600032,200
Jan 16, 20253.57003.57003.34003.49003.490010,200
Jan 15, 20253.48003.57003.33003.52003.520014,000
Jan 14, 20253.55003.62003.35003.48003.480022,800
Jan 13, 20253.54003.66003.40003.55003.550025,200
Jan 10, 20253.76003.82003.53003.56003.560042,300
Jan 8, 20253.76003.99003.76003.87003.87009,800
Jan 7, 20253.93004.04003.82003.99003.990025,100
Jan 6, 20253.63004.00003.63003.93003.9300114,800
Jan 3, 20253.79003.84003.52003.63003.630033,600
Jan 2, 20253.68003.89003.62003.68003.680055,800
Dec 31, 20244.04004.17003.53003.88003.880021,900
Dec 30, 20243.88004.25003.62004.12004.1200165,300
Dec 27, 20243.96004.02003.76003.88003.880031,300
Dec 26, 20243.67003.94003.62003.94003.940019,600
Dec 24, 20243.62003.65003.60003.60003.60003,200
Dec 23, 20243.64003.68003.50003.53003.53009,700
Dec 20, 20243.52003.79003.52003.52003.520023,600
Dec 19, 20243.87003.87003.25003.68003.680022,400
Dec 18, 20243.76003.79003.52003.61003.61009,500
Dec 17, 20243.70003.86003.53003.86003.860018,100
Dec 16, 20243.63003.82003.46003.75003.750016,600
Dec 13, 20243.83003.84003.62003.72003.720036,900
Dec 12, 20243.68003.86003.67003.76003.760013,100
Dec 11, 20243.61003.88003.61003.73003.730021,000
Dec 10, 20243.85003.85003.60003.77003.770019,100
Dec 9, 20243.31003.88003.31003.77003.770043,000
Dec 6, 20243.31003.50003.20003.25003.250017,500
Dec 5, 20243.50003.54003.27003.28003.280026,700
Dec 4, 20243.40003.61003.40003.57003.570017,900
Dec 3, 20243.45003.49003.40003.40003.40005,600
Dec 2, 20243.49003.62003.45003.49003.490010,200
Nov 29, 20243.40003.56003.34003.56003.56009,600
Nov 27, 20243.45003.63003.42003.51003.510033,600
Nov 26, 20243.43003.56003.36003.53003.530017,900
Nov 25, 20243.45003.59003.40003.48003.48008,100
Nov 22, 20243.20003.45003.13003.39003.390022,600
Nov 21, 20243.22003.40003.17003.29003.290064,000
Nov 20, 20242.99003.22002.92003.22003.220058,500
Nov 19, 20243.03003.26002.85002.95002.950051,000
Nov 18, 20243.71003.73002.96002.97002.970075,000
Nov 15, 20243.94003.97003.56003.77003.770033,100
Nov 14, 20243.90004.07003.88004.03004.030018,100
Nov 13, 20243.99004.14003.82004.04004.040057,800
Nov 12, 20243.98003.99003.70003.80003.800098,900
Nov 11, 20243.83003.92003.74003.92003.920046,800
Nov 8, 20243.83003.89003.79003.84003.840016,600
Nov 7, 20243.71003.86003.71003.76003.760010,700
Nov 6, 20243.80003.90003.54003.72003.720028,200
Nov 5, 20243.85003.87003.68003.85003.850020,700
Nov 4, 20243.44003.82003.44003.67003.670026,600
Nov 1, 20243.56003.79003.47003.71003.710023,000
Oct 31, 20243.50003.62003.45003.55003.550020,500
Oct 30, 20243.54003.57003.40003.52003.520022,900
Oct 29, 20243.74003.79003.40003.43003.430052,500
Oct 28, 20243.70004.15003.65003.74003.7400322,100
Oct 25, 20243.78003.84003.61003.76003.760026,600
Oct 24, 20243.82003.84003.59003.75003.750031,500
Oct 23, 20243.87004.00003.45003.68003.680071,000
Oct 22, 20244.05004.18003.81003.81003.8100129,200
Oct 21, 20244.15004.35003.96004.15004.1500164,200
Oct 18, 20243.93004.19003.93004.02004.020062,300
Oct 17, 20244.14004.18003.76003.99003.990065,600
Oct 16, 20243.94004.30003.94004.09004.090070,400
Oct 15, 20243.90004.30003.75004.08004.0800149,300
Oct 14, 20243.89004.00003.82003.89003.890018,900
Oct 11, 20243.64004.01003.61003.90003.9000151,500
Oct 10, 20243.78003.82003.60003.70003.700034,800
Oct 9, 20243.89003.96003.77003.77003.770031,400
Oct 8, 20243.75004.01003.75003.96003.960058,800
Oct 7, 20243.86003.99003.71003.75003.750054,800
Oct 4, 20243.97004.15003.69003.89003.890085,100
Oct 3, 20243.96004.04003.84003.96003.960030,900
Oct 2, 20243.85004.08003.80003.96003.960021,600
Oct 1, 20244.18004.34003.93003.93003.930052,800
Sep 30, 20244.12004.45004.06004.23004.230051,000
Sep 27, 20244.11004.40004.02004.12004.120057,400
Sep 26, 20243.98004.26003.90004.16004.1600174,900
Sep 25, 20243.69004.25003.40003.81003.8100286,400
Sep 24, 20244.02004.09003.65003.68003.6800127,300
Sep 23, 20243.78004.20003.77003.95003.9500197,300
Sep 20, 20244.01004.20003.73003.77003.77001,023,700
Sep 19, 20244.25004.55004.09004.09004.0900139,100
Sep 18, 20243.88004.60003.77004.36004.3600568,200
Sep 17, 20245.00005.10003.63003.77003.7700973,300
Sep 16, 20245.15005.75005.00005.34005.34001,944,200
Sep 13, 20246.01006.26004.56004.95004.95002,249,400
Sep 12, 20244.16006.70003.60006.54006.540033,698,300
Sep 11, 20243.43003.44003.15003.39003.390096,900
Sep 10, 20243.62003.80003.53003.53003.5300126,200
Sep 9, 20243.07003.87002.81003.78003.7800619,700
Sep 6, 20243.59003.83002.91003.30003.3000242,100
Sep 5, 20243.51004.60003.51003.57003.57001,486,200
Sep 4, 20243.55003.63003.40003.50003.500082,100
Sep 3, 20243.61003.77003.30003.56003.5600106,000
Aug 30, 20243.65004.20003.52003.55003.5500499,900
Aug 29, 20243.38003.92003.38003.72003.7200240,200
Aug 28, 20243.55003.80003.23003.35003.3500174,000
Aug 27, 20243.62003.75003.33003.60003.6000226,500
Aug 26, 2024 1:40 Stock Splits
Aug 26, 20243.35004.08003.16003.91003.9100379,700
Aug 23, 20243.60004.00003.60004.00004.0000205,885
Aug 22, 20243.60004.00003.20003.60003.6000383,638
Aug 21, 20244.80005.20004.00004.80004.8000927,248
Aug 20, 20244.40005.20004.40004.40004.400026,793
Aug 19, 20244.40004.40004.00004.40004.400020,453
Aug 16, 20244.80004.80004.40004.40004.400014,378
Aug 15, 20244.80004.80004.40004.40004.400014,760
Aug 14, 20245.20005.20004.40004.80004.800011,725
Aug 13, 20244.40004.80004.40004.40004.400013,705
Aug 12, 20244.40004.40004.00004.40004.400031,788
Aug 9, 20244.40004.80004.00004.40004.400094,138
Aug 8, 20245.20005.60004.00004.40004.4000103,138
Aug 7, 20246.00006.00005.60005.60005.600028,613
Aug 6, 20246.00006.00005.60006.00006.00007,500
Aug 5, 20246.00006.40005.20005.60005.600024,845
Aug 2, 20246.80007.20006.40006.40006.400013,420
Aug 1, 20246.80007.20006.80007.20007.200010,975
Jul 31, 20246.80007.20006.80006.80006.800018,158
Jul 30, 20246.80006.80006.40006.40006.400011,310
Jul 29, 20247.20007.20006.40006.80006.80007,780
Jul 26, 20246.80007.20006.40006.80006.80009,898
Jul 25, 20246.40006.80006.00006.40006.400012,958
Jul 24, 20246.40006.80006.00006.40006.400014,233
Jul 23, 20246.40006.80006.00006.40006.400017,445
Jul 22, 20246.40006.80006.00006.40006.400017,265
Jul 19, 20247.20007.20006.80006.80006.800013,813
Jul 18, 20247.20008.00006.80007.20007.200021,743
Jul 17, 20247.20007.60007.20007.20007.200011,563
Jul 16, 20247.60007.60007.20007.20007.200012,540
Jul 15, 20248.00008.00007.20007.60007.600021,340
Jul 12, 20247.60008.00007.60007.60007.600013,318
Jul 11, 20247.60008.00007.20007.60007.600024,158
Jul 10, 20247.20008.00007.20008.00008.0000102,868
Jul 9, 20247.20007.60006.80007.20007.200011,350
Jul 8, 20246.80007.20006.80006.80006.800013,800
Jul 5, 20247.20007.60006.80007.20007.200021,345
Jul 3, 20246.80007.20006.80007.20007.200013,445
Jul 2, 20246.80007.20006.40006.80006.800016,163
Jul 1, 20246.80007.20006.80006.80006.800016,648
Jun 28, 20247.20007.20006.40007.20007.200026,625
Jun 27, 20248.00008.40007.20007.60007.600051,113
Jun 26, 20246.40008.80006.00008.80008.8000225,213
Jun 25, 20247.20007.20006.40006.80006.800044,150
Jun 24, 20246.80008.00006.40007.20007.2000140,195
Jun 21, 20246.80007.20006.40006.80006.800044,545
Jun 20, 20246.40007.20006.40007.20007.200040,893
Jun 18, 20246.00006.80006.00006.40006.400030,623
Jun 17, 20246.40006.80005.60006.00006.000043,215
Jun 14, 20246.80007.20006.40006.40006.400020,373
Jun 13, 20247.20007.20006.40006.80006.800039,198
Jun 12, 20247.20007.60006.40007.20007.200075,003
Jun 11, 20248.00009.20008.00008.00008.000084,253
Jun 10, 202411.200011.20008.00008.40008.4000123,665
Jun 7, 202413.200013.600010.000010.400010.4000124,610
Jun 6, 202410.800013.600010.800012.400012.4000193,313
Jun 5, 202410.800011.60009.600011.200011.2000147,765
Jun 4, 202410.800014.000010.400011.200011.20001,342,105
Jun 3, 20248.800010.80008.400010.000010.0000126,318
May 31, 20248.80009.60008.40008.80008.800059,473
May 30, 20248.400010.40008.40009.60009.6000151,138
May 29, 20248.00009.60007.60009.20009.2000281,143
May 28, 20248.400014.80007.60008.80008.80003,714,193
May 24, 20246.80007.60006.00007.20007.200061,633
May 23, 20246.80008.00006.80006.80006.800097,875
May 22, 20246.800012.80006.40007.60007.60001,205,740
May 21, 20247.20007.20006.40006.80006.800027,408
May 20, 20246.80007.20006.40007.20007.200073,933
May 17, 20247.60007.60006.00006.40006.4000117,795
May 16, 20245.20007.60005.20007.20007.2000235,260
May 15, 20245.20009.20004.40006.00006.0000591,628
May 14, 20244.40005.20004.40004.80004.800036,013
May 13, 20244.40004.80004.40004.40004.400011,330
May 10, 20244.40004.80004.40004.40004.40007,850
May 9, 20244.80004.80004.40004.40004.400011,880
May 8, 20244.40004.80004.40004.40004.40007,665
May 7, 20244.80004.80004.40004.40004.40007,040
May 6, 20244.40004.80004.40004.80004.800013,630
May 3, 20244.80004.80004.80004.80004.80008,510
May 2, 20244.80005.20004.40004.80004.800021,408
May 1, 20244.40004.80004.40004.40004.40006,568
Apr 30, 20244.80004.80004.40004.40004.400010,665
Apr 29, 20244.40004.80004.40004.80004.800017,773
Apr 26, 20244.40004.40004.40004.40004.400011,328
Apr 25, 20244.80004.80004.00004.40004.400018,848
Apr 24, 20244.80004.80004.80004.80004.80005,760
Apr 23, 20245.20005.20004.80004.80004.800013,463
Apr 22, 20245.20005.20004.80004.80004.800015,550
Apr 19, 20245.20005.60005.20005.20005.200019,425
Apr 18, 20245.20005.20005.20005.20005.20004,930
Apr 17, 20245.20005.20005.20005.20005.20006,043
Apr 16, 20245.20005.20005.20005.20005.200013,520
Apr 15, 20245.20005.60005.20005.20005.200013,960

Related Tickers

YAAS Youxin Technology Ltd
2.0700
0.00%
 
STEC Santech Holdings Limited
1.1500
-4.17%
 
BIYA Baiya International Group Inc. Ordinary Shares
2.2800
+38.18%
 
TGL Treasure Global Inc.
2.1100
+6.57%
 
ELWS Earlyworks Co., Ltd
2.2500
+17.80%
 
VERB Verb Technology Company, Inc.
4.4900
+8.19%
 
AUUD Auddia Inc.
4.3500
+5.84%
 
MFI mF International Limited
0.5500
+1.85%
 
MRIN Marin Software Incorporated
0.5300
+3.92%
 
SGN Signing Day Sports, Inc.
0.7500
-6.83%