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 51.00 51.00 48.75 49.65 8,080 -3.00(-5.70%)
Jul 30, 2020 43.50 53.10 40.80 52.65 45,168 +7.05(+15.46%)
Jul 29, 2020 48.00 49.95 44.70 45.60 10,616 -4.95(-9.79%)
Jul 28, 2020 51.15 52.17 46.65 50.55 10,861 -2.25(-4.26%)
Jul 27, 2020 50.55 58.35 50.55 52.80 19,509 -4.65(-8.09%)
Jul 24, 2020 52.65 57.75 52.65 57.45 25,953 -0.60(-1.03%)
Jul 23, 2020 47.85 58.50 46.50 58.05 84,428 +3.15(+5.74%)
Jul 22, 2020 58.65 70.35 48.75 54.90 1,731,950 +17.40(+46.40%)
Jul 21, 2020 45.00 46.35 36.30 37.50 59,829 -5.10(-11.97%)
Jul 20, 2020 47.85 48.75 41.25 42.60 36,554 -2.55(-5.65%)
Jul 17, 2020 36.30 45.75 32.55 45.15 130,613 +7.35(+19.44%)
Jul 16, 2020 29.55 41.25 28.50 37.80 150,129 +7.95(+26.63%)
Jul 15, 2020 29.85 30.00 25.50 29.85 36,073 +1.20(+4.19%)
Jul 14, 2020 23.85 29.25 21.60 28.65 53,812 +4.72(+19.75%)
Jul 13, 2020 26.25 26.25 23.25 23.93 14,783 -1.72(-6.73%)
Jul 10, 2020 27.45 28.81 24.47 25.65 11,560 +0.15(+0.59%)
Jul 09, 2020 23.55 25.95 23.55 25.50 8,200 +1.20(+4.94%)
Jul 08, 2020 25.35 26.25 24.00 24.30 8,086 -0.45(-1.82%)
Jul 07, 2020 23.25 25.20 22.50 24.75 17,268 +2.55(+11.48%)
Jul 06, 2020 22.50 22.95 21.60 22.20 1,963 +0.45(+2.08%)
Jul 02, 2020 20.55 22.50 20.55 21.75 1,413 +0.90(+4.32%)
Jul 01, 2020 23.25 23.25 20.55 20.85 3,375 -1.50(-6.71%)
Jun 30, 2020 23.55 23.85 21.75 22.35 5,244 -0.15(-0.67%)
Jun 29, 2020 21.75 24.20 21.30 22.50 7,295 +1.35(+6.38%)
Jun 26, 2020 20.85 21.30 19.20 21.15 2,453 -0.15(-0.70%)
Jun 25, 2020 21.75 21.90 20.40 21.30 2,969 -0.15(-0.70%)
Jun 24, 2020 22.50 23.40 21.45 21.45 9,355 -0.30(-1.38%)
Jun 23, 2020 22.50 22.80 21.60 21.75 3,565 -1.35(-5.84%)
Jun 22, 2020 20.25 25.20 20.25 23.10 10,286 +2.10(+10.00%)
Jun 19, 2020 20.40 23.85 19.80 21.00 10,193 -3.00(-12.50%)
Jun 18, 2020 25.05 25.65 23.85 24.00 5,350 -0.45(-1.84%)
Jun 17, 2020 24.00 27.45 24.00 24.45 13,189 -0.30(-1.21%)
Jun 16, 2020 26.25 28.50 21.90 24.75 24,758 -0.75(-2.94%)
Jun 15, 2020 21.90 28.50 19.20 25.50 24,578 +6.30(+32.81%)
Jun 12, 2020 17.32 20.02 16.35 19.20 7,046 +2.40(+14.27%)
Jun 11, 2020 17.85 19.44 16.65 16.80 3,449 -3.60(-17.63%)
Jun 10, 2020 26.85 26.85 16.80 20.40 13,917 -1.65(-7.48%)
Jun 09, 2020 17.55 24.00 17.40 22.05 22,902 +4.65(+26.72%)
Jun 08, 2020 15.75 17.55 15.75 17.40 3,979 +1.95(+12.61%)
Jun 05, 2020 16.05 16.65 15.45 15.45 1,420 -0.63(-3.91%)
Jun 04, 2020 16.50 16.65 15.30 16.08 1,976 +0.18(+1.13%)
Jun 03, 2020 16.65 16.65 15.60 15.90 997 -0.44(-2.68%)
Jun 02, 2020 14.85 16.34 14.85 16.34 3,513 +1.49(+10.02%)
Jun 01, 2020 16.50 16.50 14.85 14.85 1,873 -0.90(-5.71%)
May 29, 2020 15.00 15.75 15.00 15.75 600 +0.60(+3.96%)
May 28, 2020 14.25 15.72 14.25 15.15 2,355 +0.52(+3.58%)
May 27, 2020 15.15 15.60 14.25 14.63 2,064 -0.52(-3.46%)
May 26, 2020 15.30 15.30 13.65 15.15 3,851 +0.00(+0.00%)
May 22, 2020 14.25 15.15 14.25 15.15 500 +0.90(+6.32%)
May 21, 2020 15.15 15.45 14.25 14.25 1,652 -1.05(-6.86%)
May 20, 2020 15.90 15.90 14.40 15.30 441 +0.60(+4.08%)
May 19, 2020 15.00 16.80 14.25 14.70 2,575 -0.30(-2.00%)
May 18, 2020 18.75 18.75 15.00 15.00 905 -0.30(-1.96%)
May 15, 2020 15.15 16.14 15.07 15.30 300 +0.15(+0.99%)
May 14, 2020 16.95 16.95 14.85 15.15 1,125 -0.15(-0.98%)
May 13, 2020 18.00 18.00 15.00 15.30 1,655 -0.75(-4.67%)
May 12, 2020 15.75 17.10 15.75 16.05 181 +0.00(+0.00%)
May 11, 2020 17.25 17.25 16.05 16.05 740 -1.05(-6.14%)
May 08, 2020 15.53 17.25 15.53 17.10 1,926 +1.35(+8.57%)
May 07, 2020 15.30 15.75 13.65 15.75 4,095 +0.45(+2.94%)
May 06, 2020 16.05 16.05 15.15 15.30 382 +0.00(+0.00%)
May 05, 2020 13.95 16.05 13.95 15.30 688 +0.56(+3.77%)
May 04, 2020 16.35 16.35 14.74 14.74 672 +0.50(+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.