Skip to main content

Oblong Inc (NQ: OBLG )

0.1659 -0.0132 (-7.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.1825 0.1829 0.1655 0.1659 552,452 -0.01(-7.37%)
Jul 18, 2024 0.1787 0.1950 0.1690 0.1791 869,401 -0.01(-2.77%)
Jul 17, 2024 0.1800 0.1893 0.1800 0.1842 459,795 +0.00(+0.88%)
Jul 16, 2024 0.1930 0.1940 0.1825 0.1826 437,482 -0.00(-1.99%)
Jul 15, 2024 0.1950 0.1950 0.1820 0.1863 852,343 -0.01(-3.47%)
Jul 12, 2024 0.1899 0.1993 0.1862 0.1930 532,742 +0.00(+1.58%)
Jul 11, 2024 0.1885 0.1969 0.1822 0.1900 948,600 -0.01(-3.55%)
Jul 10, 2024 0.1754 0.2044 0.1751 0.1970 3,986,968 +0.02(+11.17%)
Jul 09, 2024 0.1771 0.1850 0.1742 0.1772 480,168 +0.00(+1.78%)
Jul 08, 2024 0.1720 0.1797 0.1682 0.1741 548,961 -0.00(-0.74%)
Jul 05, 2024 0.1830 0.1864 0.1719 0.1754 853,785 -0.00(-1.57%)
Jul 03, 2024 0.1732 0.1818 0.1675 0.1782 537,832 +0.00(+2.83%)
Jul 02, 2024 0.1668 0.1773 0.1623 0.1733 646,507 +0.00(+0.76%)
Jul 01, 2024 0.1688 0.1818 0.1674 0.1720 664,444 -0.00(-2.66%)
Jun 28, 2024 0.1768 0.1814 0.1643 0.1767 1,065,040 -0.01(-5.20%)
Jun 27, 2024 0.2010 0.2100 0.1811 0.1864 2,027,055 -0.03(-15.31%)
Jun 26, 2024 0.1600 0.2237 0.1544 0.2201 8,832,428 +0.05(+32.59%)
Jun 25, 2024 0.1800 0.1800 0.1624 0.1660 1,760,773 -0.02(-8.79%)
Jun 24, 2024 0.1700 0.2000 0.1610 0.1820 5,590,843 +0.01(+5.32%)
Jun 21, 2024 0.1710 0.1765 0.1607 0.1728 1,781,810 -0.00(-1.26%)
Jun 20, 2024 0.1645 0.1778 0.1606 0.1750 1,576,640 +0.01(+8.29%)
Jun 18, 2024 0.1540 0.1717 0.1520 0.1616 1,224,896 +0.01(+5.41%)
Jun 17, 2024 0.1610 0.1739 0.1440 0.1533 1,726,029 -0.01(-5.43%)
Jun 14, 2024 0.1650 0.1758 0.1620 0.1621 814,880 -0.01(-4.37%)
Jun 13, 2024 0.1755 0.1764 0.1610 0.1695 1,567,868 -0.01(-5.78%)
Jun 12, 2024 0.1810 0.1866 0.1601 0.1799 2,994,515 -0.02(-10.50%)
Jun 11, 2024 0.2000 0.2300 0.1951 0.2010 3,258,945 -0.01(-5.28%)
Jun 10, 2024 0.2780 0.2790 0.1959 0.2122 4,875,583 -0.05(-18.42%)
Jun 07, 2024 0.3300 0.3354 0.2500 0.2601 4,984,356 -0.05(-15.88%)
Jun 06, 2024 0.2700 0.3400 0.2700 0.3092 7,698,944 +0.03(+10.71%)
Jun 05, 2024 0.2701 0.2859 0.2448 0.2793 5,910,231 -0.00(-0.29%)
Jun 04, 2024 0.2661 0.3500 0.2588 0.2801 53,625,092 +0.03(+10.93%)
Jun 03, 2024 0.2171 0.2692 0.2102 0.2525 5,038,946 +0.04(+16.25%)
May 31, 2024 0.2231 0.2399 0.2140 0.2172 2,378,892 -0.02(-8.20%)
May 30, 2024 0.2114 0.2600 0.2080 0.2366 6,030,481 +0.01(+3.32%)
May 29, 2024 0.1995 0.2448 0.1851 0.2290 11,079,703 +0.01(+4.19%)
May 28, 2024 0.2124 0.3706 0.1919 0.2198 148,373,200 +0.04(+24.89%)
May 24, 2024 0.1702 0.1863 0.1513 0.1760 2,465,338 +0.00(+1.27%)
May 23, 2024 0.1699 0.1950 0.1661 0.1738 3,913,978 -0.02(-10.83%)
May 22, 2024 0.1700 0.3200 0.1641 0.1949 48,149,396 +0.03(+15.26%)
May 21, 2024 0.1750 0.1800 0.1611 0.1691 1,087,095 -0.01(-5.21%)
May 20, 2024 0.1670 0.1848 0.1580 0.1784 2,905,642 +0.02(+9.45%)
May 17, 2024 0.1881 0.1899 0.1511 0.1630 4,711,790 -0.02(-10.44%)
May 16, 2024 0.1300 0.1900 0.1250 0.1820 9,279,298 +0.03(+20.13%)
May 15, 2024 0.1257 0.2250 0.1127 0.1515 23,583,852 +0.03(+24.18%)
May 14, 2024 0.1100 0.1300 0.1081 0.1220 1,439,786 +0.01(+11.42%)
May 13, 2024 0.1149 0.1150 0.1082 0.1095 450,876 -0.00(-1.26%)
May 10, 2024 0.1100 0.1186 0.1100 0.1109 313,974 -0.00(-1.95%)
May 09, 2024 0.1160 0.1169 0.1100 0.1131 462,792 -0.00(-0.44%)
May 08, 2024 0.1111 0.1182 0.1111 0.1136 306,493 -0.00(-0.70%)
May 07, 2024 0.1170 0.1209 0.1111 0.1144 279,696 -0.00(-0.52%)
May 06, 2024 0.1140 0.1219 0.1111 0.1150 543,827 -0.00(-1.71%)
May 03, 2024 0.1180 0.1198 0.1151 0.1170 340,415 -0.00(-2.34%)
May 02, 2024 0.1153 0.1250 0.1107 0.1198 856,459 +0.01(+5.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.