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 (%)
Jul 31, 2020 3.400 3.400 3.250 3.310 121,200 -0.20(-5.70%)
Jul 30, 2020 2.900 3.540 2.720 3.510 677,520 +0.47(+15.46%)
Jul 29, 2020 3.200 3.330 2.980 3.040 159,252 -0.33(-9.79%)
Jul 28, 2020 3.410 3.478 3.110 3.370 162,920 -0.15(-4.26%)
Jul 27, 2020 3.370 3.890 3.370 3.520 292,642 -0.31(-8.09%)
Jul 24, 2020 3.510 3.850 3.510 3.830 389,300 -0.04(-1.03%)
Jul 23, 2020 3.190 3.900 3.100 3.870 1,266,433 +0.21(+5.74%)
Jul 22, 2020 3.910 4.690 3.250 3.660 25,979,262 +1.16(+46.40%)
Jul 21, 2020 3.000 3.090 2.420 2.500 897,437 -0.34(-11.97%)
Jul 20, 2020 3.190 3.250 2.750 2.840 548,312 -0.17(-5.65%)
Jul 17, 2020 2.420 3.050 2.170 3.010 1,959,200 +0.49(+19.44%)
Jul 16, 2020 1.970 2.750 1.900 2.520 2,251,946 +0.53(+26.63%)
Jul 15, 2020 1.990 2.000 1.700 1.990 541,102 +0.08(+4.19%)
Jul 14, 2020 1.590 1.950 1.440 1.910 807,182 +0.31(+19.75%)
Jul 13, 2020 1.750 1.750 1.550 1.595 221,750 -0.11(-6.73%)
Jul 10, 2020 1.830 1.921 1.631 1.710 173,400 +0.01(+0.59%)
Jul 09, 2020 1.570 1.730 1.570 1.700 123,000 +0.08(+4.94%)
Jul 08, 2020 1.690 1.750 1.600 1.620 121,293 -0.03(-1.82%)
Jul 07, 2020 1.550 1.680 1.500 1.650 259,034 +0.17(+11.48%)
Jul 06, 2020 1.500 1.530 1.440 1.480 29,449 +0.03(+2.08%)
Jul 02, 2020 1.370 1.500 1.370 1.450 21,200 +0.06(+4.32%)
Jul 01, 2020 1.550 1.550 1.370 1.390 50,628 -0.10(-6.71%)
Jun 30, 2020 1.570 1.590 1.450 1.490 78,663 -0.01(-0.67%)
Jun 29, 2020 1.450 1.613 1.420 1.500 109,437 +0.09(+6.38%)
Jun 26, 2020 1.390 1.420 1.280 1.410 36,800 -0.01(-0.70%)
Jun 25, 2020 1.450 1.460 1.360 1.420 44,538 -0.01(-0.70%)
Jun 24, 2020 1.500 1.560 1.430 1.430 140,336 -0.02(-1.38%)
Jun 23, 2020 1.500 1.520 1.440 1.450 53,488 -0.09(-5.84%)
Jun 22, 2020 1.350 1.680 1.350 1.540 154,297 +0.14(+10.00%)
Jun 19, 2020 1.360 1.590 1.320 1.400 152,900 -0.20(-12.50%)
Jun 18, 2020 1.670 1.710 1.590 1.600 80,251 -0.03(-1.84%)
Jun 17, 2020 1.600 1.830 1.600 1.630 197,846 -0.02(-1.21%)
Jun 16, 2020 1.750 1.900 1.460 1.650 371,380 -0.05(-2.94%)
Jun 15, 2020 1.460 1.900 1.280 1.700 368,673 +0.42(+32.81%)
Jun 12, 2020 1.155 1.335 1.090 1.280 105,700 +0.16(+14.27%)
Jun 11, 2020 1.190 1.296 1.110 1.120 51,748 -0.24(-17.63%)
Jun 10, 2020 1.790 1.790 1.120 1.360 208,768 -0.11(-7.48%)
Jun 09, 2020 1.170 1.600 1.160 1.470 343,536 +0.31(+26.72%)
Jun 08, 2020 1.050 1.170 1.050 1.160 59,692 +0.13(+12.61%)
Jun 05, 2020 1.070 1.110 1.030 1.030 21,300 -0.04(-3.91%)
Jun 04, 2020 1.100 1.110 1.020 1.072 29,640 +0.01(+1.13%)
Jun 03, 2020 1.110 1.110 1.040 1.060 14,968 -0.03(-2.68%)
Jun 02, 2020 0.9900 1.089 0.9900 1.089 52,699 +0.10(+10.02%)
Jun 01, 2020 1.100 1.100 0.9900 0.9900 28,102 -0.06(-5.71%)
May 29, 2020 1.000 1.050 1.000 1.050 9,000 +0.04(+3.96%)
May 28, 2020 0.9500 1.048 0.9500 1.010 35,337 +0.03(+3.58%)
May 27, 2020 1.010 1.040 0.9500 0.9751 30,960 -0.03(-3.46%)
May 26, 2020 1.020 1.020 0.9100 1.010 57,767 +0.00(+0.00%)
May 22, 2020 0.9500 1.010 0.9500 1.010 7,500 +0.06(+6.32%)
May 21, 2020 1.010 1.030 0.9500 0.9500 24,784 -0.07(-6.86%)
May 20, 2020 1.060 1.060 0.9600 1.020 6,629 +0.04(+4.08%)
May 19, 2020 1.000 1.120 0.9501 0.9800 38,635 -0.02(-2.00%)
May 18, 2020 1.250 1.250 1.000 1.000 13,575 -0.02(-1.96%)
May 15, 2020 1.010 1.076 1.005 1.020 4,500 +0.01(+0.99%)
May 14, 2020 1.130 1.130 0.9900 1.010 16,885 -0.01(-0.98%)
May 13, 2020 1.200 1.200 1.000 1.020 24,832 -0.05(-4.67%)
May 12, 2020 1.050 1.140 1.050 1.070 2,715 +0.00(+0.00%)
May 11, 2020 1.150 1.150 1.070 1.070 11,111 -0.07(-6.14%)
May 08, 2020 1.035 1.150 1.035 1.140 28,900 +0.09(+8.57%)
May 07, 2020 1.020 1.050 0.9100 1.050 61,426 +0.03(+2.94%)
May 06, 2020 1.070 1.070 1.010 1.020 5,741 +0.00(+0.00%)
May 05, 2020 0.9300 1.070 0.9300 1.020 10,320 +0.04(+3.77%)
May 04, 2020 1.090 1.090 0.9829 0.9829 10,082 +0.03(+3.54%)
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.