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 (%)
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%)
May 01, 2020 14.68 14.68 13.71 14.24 2,140 -0.54(-3.68%)
Apr 30, 2020 14.46 15.00 14.26 14.78 1,144 -0.52(-3.37%)
Apr 29, 2020 15.30 16.35 15.00 15.30 2,628 -0.45(-2.86%)
Apr 28, 2020 15.30 16.05 15.30 15.75 664 +0.15(+0.96%)
Apr 27, 2020 15.45 15.60 15.15 15.60 511 +0.00(+0.00%)
Apr 24, 2020 15.30 16.35 15.15 15.60 1,286 +0.09(+0.61%)
Apr 23, 2020 15.15 16.35 14.43 15.51 8,049 +1.63(+11.75%)
Apr 22, 2020 14.91 14.91 13.05 13.88 2,983 -0.32(-2.28%)
Apr 21, 2020 15.15 15.15 13.87 14.20 3,686 -1.40(-8.98%)
Apr 20, 2020 15.75 18.45 15.15 15.60 5,404 -1.20(-7.14%)
Apr 17, 2020 18.75 18.96 16.35 16.80 4,693 -0.90(-5.08%)
Apr 16, 2020 16.80 17.70 15.97 17.70 3,071 +1.35(+8.26%)
Apr 15, 2020 16.35 16.65 15.67 16.35 766 -0.00(-0.01%)
Apr 14, 2020 16.71 17.40 16.05 16.35 2,441 -0.15(-0.90%)
Apr 13, 2020 18.30 18.30 16.50 16.50 3,668 -1.05(-5.98%)
Apr 09, 2020 18.60 19.20 17.55 17.55 1,626 -0.80(-4.35%)
Apr 08, 2020 16.50 19.80 16.50 18.35 9,954 +0.80(+4.55%)
Apr 07, 2020 17.70 18.60 16.65 17.55 2,460 +0.45(+2.63%)
Apr 06, 2020 18.60 18.60 16.65 17.10 3,240 -0.75(-4.20%)
Apr 03, 2020 16.50 19.93 15.90 17.85 14,860 -0.45(-2.46%)
Apr 02, 2020 16.80 19.95 16.80 18.30 461 +0.00(+0.00%)
Apr 01, 2020 16.65 18.30 16.50 18.30 1,322 +0.23(+1.24%)
Mar 31, 2020 22.35 22.35 16.61 18.07 4,555 -1.43(-7.31%)
Mar 30, 2020 19.20 20.85 18.30 19.50 2,922 +0.60(+3.17%)
Mar 27, 2020 19.50 20.37 18.15 18.90 2,173 -0.51(-2.63%)
Mar 26, 2020 19.80 20.85 18.60 19.41 3,914 +0.03(+0.15%)
Mar 25, 2020 22.12 22.65 18.75 19.38 5,381 -2.97(-13.29%)
Mar 24, 2020 23.70 23.70 20.25 22.35 6,068 -1.35(-5.70%)
Mar 23, 2020 19.05 25.65 19.05 23.70 12,866 +4.05(+20.61%)
Mar 20, 2020 22.20 22.50 18.75 19.65 3,746 -1.35(-6.43%)
Mar 19, 2020 21.00 27.00 20.70 21.00 8,386 -0.90(-4.11%)
Mar 18, 2020 24.45 24.45 19.20 21.90 2,384 -2.70(-10.98%)
Mar 17, 2020 23.55 25.20 23.49 24.60 2,672 +1.05(+4.46%)
Mar 16, 2020 23.25 30.00 19.77 23.55 7,159 -0.15(-0.63%)
Mar 13, 2020 27.45 28.35 22.65 23.70 4,793 -3.15(-11.73%)
Mar 12, 2020 33.00 33.90 26.85 26.85 7,471 -3.15(-10.50%)
Mar 11, 2020 25.65 31.20 25.50 30.00 13,944 +2.10(+7.53%)
Mar 10, 2020 30.15 33.00 26.43 27.90 20,995 -2.25(-7.46%)
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.