Get the Stockscreener App
3.85
4.90%
0.18
After Hours:
3.83
-0.02
-0.52%
Oblong Inc Stock (OBLG) Price History
The historical daily chart and data for Oblong Inc stock (OBLG), show that the latest closing stock price as of November 05, 2024, is $3.85.
- Oblong Inc all-time high stock price is $183.75, occurred on November 30, 2020.
- The lowest Oblong Inc stock price recorded was $0.0826 on August 22, 2024. Since then, Oblong Inc's stock price has risen over 4,561% to $3.85 now.
- The 52-week high stock price for OBLG is $14.82, representing a 285.04% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for OBLG is $2.81, indicating a -27.01% decrease from the current share price, occurred on September 09, 2024.
- The closing price of Oblong Inc (OBLG) stock in the beginning of 2023 was $16.05. The stock closed the year at $1.764, a loss of over -89.01% for the year.
The table below shows more information about OBLG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $3.87 | $3.68 | $0.1906 | 20,671.0 | +4.90% |
| Nov 04, 2024 | $3.82 | $3.44 | $0.38 | 22,741.0 | -1.08% |
| Nov 01, 2024 | $3.79 | $3.47 | $0.321 | 22,272.0 | +4.51% |
| Oct 31, 2024 | $3.62 | $3.45 | $0.17 | 18,843.0 | +0.85% |
| Oct 30, 2024 | $3.57 | $3.40 | $0.17 | 20,008.0 | +2.62% |
| Oct 29, 2024 | $3.79 | $3.40 | $0.3904 | 52,451.0 | -8.29% |
| Oct 28, 2024 | $4.15 | $3.65 | $0.50 | 321,120.0 | -0.53% |
| Oct 25, 2024 | $3.84 | $3.60 | $0.2362 | 26,631.0 | +0.27% |
| Oct 24, 2024 | $3.84 | $3.59 | $0.25 | 31,525.0 | +1.90% |
| Oct 23, 2024 | $4.00 | $3.45 | $0.5499 | 70,801.0 | -3.41% |
| Oct 22, 2024 | $4.18 | $3.81 | $0.374 | 127,610.0 | -8.19% |
| Oct 21, 2024 | $4.35 | $3.96 | $0.39 | 163,687.0 | +3.23% |
| Oct 18, 2024 | $4.19 | $3.93 | $0.2582 | 60,535.0 | +0.75% |
| Oct 17, 2024 | $4.18 | $3.76 | $0.4199 | 56,899.0 | -2.44% |
| Oct 16, 2024 | $4.30 | $3.94 | $0.36 | 69,005.0 | +0.25% |
| Oct 15, 2024 | $4.30 | $3.75 | $0.555 | 148,641.0 | +4.88% |
| Oct 14, 2024 | $4.00 | $3.82 | $0.1798 | 18,926.0 | -0.26% |
| Oct 11, 2024 | $4.01 | $3.61 | $0.40 | 149,516.0 | +5.41% |
| Oct 10, 2024 | $3.82 | $3.60 | $0.22 | 33,106.0 | -1.86% |
| Oct 09, 2024 | $3.96 | $3.77 | $0.1896 | 31,448.0 | -4.80% |
| Oct 08, 2024 | $4.01 | $3.75 | $0.2617 | 58,758.0 | +5.60% |
Oblong Inc Stock (OBLG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Oblong Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OBLG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oblong Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Oblong Inc Stock (OBLG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $3.87 | $3.44 | $0.4306 | 86,355.0 | +8.45% |
| Oct, 2024 | $4.35 | $3.40 | $0.95 | 1,701,493.0 | -16.13% |
| Sep, 2024 | $6.70 | $2.81 | $3.89 | 43,969,834.0 | +19.23% |
| Aug, 2024 | $7.20 | $3.16 | $4.04 | 3,411,507.0 | -48.19% |
| Jul, 2024 | $8.18 | $6.04 | $2.14 | 405,211.8 | -3.06% |
| Jun, 2024 | $14.00 | $5.76 | $8.24 | 2,850,828.7 | -18.65% |
| May, 2024 | $14.82 | $4.32 | $10.50 | 6,680,046.3 | +97.28% |
| Apr, 2024 | $6.25 | $4.06 | $2.19 | 306,488.5 | -19.10% |
| Mar, 2024 | $9.59 | $4.47 | $5.12 | 2,918,077.1 | -16.55% |
| Feb, 2024 | $8.19 | $6.09 | $2.10 | 250,500.2 | -18.98% |
| Jan, 2024 | $8.89 | $5.49 | $3.40 | 513,391.2 | +1.67% |
Oblong Inc Stock (OBLG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.80 | $5.28 | $4.52 | 943,149.8 | +4.21% |
| Nov, 2023 | $9.29 | $5.62 | $3.66 | 1,018,562.9 | +22.66% |
| Oct, 2023 | $18.38 | $5.87 | $12.51 | 2,426,077.0 | -63.12% |
| Sep, 2023 | $32.80 | $16.01 | $16.79 | 82,858.7 | -43.24% |
| Aug, 2023 | $51.87 | $26.08 | $25.79 | 94,058.6 | -42.64% |
| Jul, 2023 | $58.04 | $50.00 | $8.04 | 38,440.5 | -8.51% |
| Jun, 2023 | $72.80 | $55.20 | $17.60 | 35,737.8 | -16.07% |
| May, 2023 | $102.0 | $50.40 | $51.60 | 54,095.9 | -19.23% |
| Apr, 2023 | $157.6 | $50.80 | $106.8 | 324,009.4 | +26.83% |
| Mar, 2023 | $83.20 | $50.00 | $33.20 | 14,028.1 | -23.36% |
| Feb, 2023 | $150.0 | $80.00 | $70.00 | 24,514.7 | -30.29% |
| Jan, 2023 | $189.6 | $65.60 | $124.0 | 386,606.6 | +74.04% |
Oblong Inc Stock (OBLG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $153.7 | $65.40 | $88.32 | 23,827.3 | -34.63% |
| Nov, 2022 | $190.7 | $84.00 | $106.7 | 8,345.0 | -43.37% |
| Oct, 2022 | $387.1 | $84.00 | $303.1 | 158,472.5 | +112.08% |
| Sep, 2022 | $162.0 | $77.67 | $84.33 | 2,045.7 | -41.37% |
| Aug, 2022 | $229.2 | $150.2 | $79.02 | 6,013.3 | -10.35% |
| Jul, 2022 | $198.0 | $162.0 | $36.00 | 4,147.8 | -8.06% |
| Jun, 2022 | $246.0 | $150.4 | $95.58 | 13,198.7 | -9.12% |
| May, 2022 | $312.0 | $162.2 | $149.8 | 4,249.4 | -29.58% |
| Apr, 2022 | $420.0 | $270.6 | $149.4 | 3,036.3 | -26.11% |
| Mar, 2022 | $540.0 | $276.0 | $264.0 | 5,283.5 | -13.71% |
| Feb, 2022 | $579.0 | $390.0 | $189.0 | 2,178.0 | +9.18% |
| Jan, 2022 | $670.1 | $364.9 | $305.3 | 3,069.3 | -32.44% |
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):