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 (%)
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%)
Sep 01, 2020 33.00 38.70 32.55 34.65 42,569 +1.50(+4.52%)
Aug 31, 2020 35.40 35.70 32.70 33.15 6,881 -2.28(-6.43%)
Aug 28, 2020 34.20 36.75 34.20 35.43 6,173 +1.23(+3.59%)
Aug 27, 2020 33.15 36.15 32.70 34.20 8,967 -0.45(-1.30%)
Aug 26, 2020 36.15 36.15 32.25 34.65 11,325 -1.50(-4.15%)
Aug 25, 2020 33.15 36.45 31.80 36.15 11,337 +1.05(+2.99%)
Aug 24, 2020 43.95 44.25 33.00 35.10 86,044 +1.80(+5.41%)
Aug 21, 2020 36.60 38.55 32.10 33.30 12,726 -4.35(-11.55%)
Aug 20, 2020 38.40 39.75 36.75 37.65 11,376 -1.95(-4.92%)
Aug 19, 2020 43.50 44.25 38.85 39.60 19,423 -3.45(-8.01%)
Aug 18, 2020 45.00 45.47 42.15 43.05 5,378 -1.35(-3.04%)
Aug 17, 2020 45.00 45.00 42.75 44.40 5,622 -1.65(-3.58%)
Aug 14, 2020 44.85 48.60 44.85 46.05 5,580 +0.00(+0.00%)
Aug 13, 2020 45.00 46.20 43.80 46.05 9,877 +0.90(+1.99%)
Aug 12, 2020 47.40 48.45 45.15 45.15 8,910 -4.20(-8.51%)
Aug 11, 2020 43.95 50.85 42.75 49.35 40,734 +5.25(+11.90%)
Aug 10, 2020 46.20 46.50 42.60 44.10 10,160 +0.00(+0.00%)
Aug 07, 2020 43.35 45.19 42.52 44.10 6,873 +0.00(+0.00%)
Aug 06, 2020 47.10 47.40 43.05 44.10 13,754 -3.45(-7.26%)
Aug 05, 2020 48.45 49.50 46.80 47.55 8,305 +0.00(+0.00%)
Aug 04, 2020 47.55 48.00 46.50 47.55 6,872 -0.75(-1.55%)
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.