Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oblong Inc (NY: OBLG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 67.05 183.75 61.05 142.50 328,116 +81.45(+133.42%)
Nov 27, 2020 54.00 61.50 52.05 61.05 6,033 +7.50(+14.01%)
Nov 25, 2020 48.30 54.60 48.30 53.55 4,553 +1.20(+2.29%)
Nov 24, 2020 58.65 58.65 51.52 52.35 2,717 -1.95(-3.59%)
Nov 23, 2020 48.90 57.30 48.90 54.30 6,645 +4.50(+9.04%)
Nov 20, 2020 50.70 52.50 48.90 49.80 5,006 -2.70(-5.14%)
Nov 19, 2020 53.25 56.10 51.62 52.50 5,583 +0.45(+0.86%)
Nov 18, 2020 49.95 52.65 49.65 52.05 5,213 +0.75(+1.46%)
Nov 17, 2020 52.50 52.50 48.75 51.30 4,140 -1.35(-2.56%)
Nov 16, 2020 60.00 60.00 51.90 52.65 5,146 -5.70(-9.77%)
Nov 13, 2020 55.35 63.30 55.12 58.35 11,053 +3.15(+5.71%)
Nov 12, 2020 50.10 55.20 49.20 55.20 4,865 +4.35(+8.55%)
Nov 11, 2020 50.70 51.75 50.40 50.85 1,652 +0.30(+0.59%)
Nov 10, 2020 50.10 51.00 50.10 50.55 3,503 -0.30(-0.59%)
Nov 09, 2020 54.75 54.75 50.25 50.85 4,241 -2.55(-4.78%)
Nov 06, 2020 56.55 56.55 53.10 53.40 2,340 -2.10(-3.78%)
Nov 05, 2020 54.00 56.25 53.10 55.50 4,706 +2.55(+4.82%)
Nov 04, 2020 50.85 53.55 48.52 52.95 2,785 +1.95(+3.82%)
Nov 03, 2020 50.48 52.50 50.48 51.00 2,533 +0.38(+0.74%)
Nov 02, 2020 57.00 57.00 50.40 50.62 2,700 -0.38(-0.74%)
Oct 30, 2020 54.00 54.00 49.50 51.00 4,500 -3.00(-5.56%)
Oct 29, 2020 49.35 54.30 48.75 54.00 4,192 +3.00(+5.88%)
Oct 28, 2020 57.00 57.00 49.50 51.00 7,574 -6.45(-11.23%)
Oct 27, 2020 57.90 60.75 56.70 57.45 2,399 -0.75(-1.29%)
Oct 26, 2020 60.60 61.44 58.05 58.20 2,863 -1.20(-2.02%)
Oct 23, 2020 60.00 63.00 58.50 59.40 5,380 -4.50(-7.04%)
Oct 22, 2020 61.65 66.00 54.94 63.90 6,231 +2.55(+4.16%)
Oct 21, 2020 60.30 64.35 60.23 61.35 8,302 +0.30(+0.49%)
Oct 20, 2020 72.00 73.50 60.38 61.05 22,171 -9.00(-12.85%)
Oct 19, 2020 60.00 72.75 58.35 70.05 45,344 +8.70(+14.18%)
Oct 16, 2020 50.40 70.65 48.75 61.35 137,720 +13.35(+27.81%)
Oct 15, 2020 43.95 48.00 43.50 48.00 5,942 -0.15(-0.31%)
Oct 14, 2020 43.95 48.30 42.00 48.15 21,268 +6.90(+16.73%)
Oct 13, 2020 40.35 46.80 37.50 41.25 42,277 +3.30(+8.70%)
Oct 12, 2020 30.90 39.00 30.90 37.95 13,789 +6.38(+20.19%)
Oct 09, 2020 30.75 33.24 30.60 31.57 1,346 -0.07(-0.24%)
Oct 08, 2020 32.85 33.75 30.30 31.65 2,257 -1.20(-3.65%)
Oct 07, 2020 29.10 32.85 28.84 32.85 3,569 +2.40(+7.88%)
Oct 06, 2020 35.25 36.45 30.00 30.45 4,650 -2.85(-8.56%)
Oct 05, 2020 36.00 38.25 32.55 33.30 10,438 -0.90(-2.63%)
Oct 02, 2020 34.05 36.90 32.18 34.20 8,846 -1.50(-4.20%)
Oct 01, 2020 34.65 35.70 33.15 35.70 8,917 +1.20(+3.48%)
Sep 30, 2020 31.80 35.85 31.80 34.50 22,936 +2.62(+8.24%)
Sep 29, 2020 28.29 32.25 27.76 31.88 9,890 +2.77(+9.54%)
Sep 28, 2020 28.50 29.55 27.45 29.10 1,084 +1.20(+4.30%)
Sep 25, 2020 28.65 29.55 27.45 27.90 2,420 -0.16(-0.57%)
Sep 24, 2020 28.50 28.65 27.61 28.06 1,219 -0.74(-2.57%)
Sep 23, 2020 29.77 32.27 28.35 28.80 3,912 -1.44(-4.77%)
Sep 22, 2020 30.45 30.45 29.10 30.24 1,891 +0.09(+0.30%)
Sep 21, 2020 30.00 30.15 28.83 30.15 1,241 +0.00(+0.00%)
Sep 18, 2020 31.65 32.17 29.02 30.15 3,480 -1.50(-4.74%)
Sep 17, 2020 31.20 31.65 30.45 31.65 525 +0.30(+0.96%)
Sep 16, 2020 31.80 32.55 31.12 31.35 879 -0.15(-0.48%)
Sep 15, 2020 29.85 32.12 29.10 31.50 2,125 +0.45(+1.45%)
Sep 14, 2020 30.45 31.20 28.95 31.05 2,110 +0.60(+1.97%)
Sep 11, 2020 33.45 34.35 30.00 30.45 4,333 -3.30(-9.78%)
Sep 10, 2020 33.90 34.94 32.85 33.75 3,884 +1.20(+3.69%)
Sep 09, 2020 28.50 32.85 28.50 32.55 4,226 +3.52(+12.14%)
Sep 08, 2020 27.90 29.25 26.75 29.02 1,844 -0.23(-0.77%)
Sep 04, 2020 29.70 30.75 27.75 29.25 4,460 -1.12(-3.70%)
Sep 03, 2020 30.75 31.05 28.80 30.38 5,581 -0.98(-3.11%)
Sep 02, 2020 32.70 34.20 30.60 31.35 11,979 -3.30(-9.52%)
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.