Skip to main content
Oblong, Inc. (OBLG)
NASDAQ: OBLG · Real-Time Price · USD
2.090
-0.050 (-2.34%)
At close: Dec 5, 2025, 4:00 PM EST
2.120
+0.030 (1.44%)
After-hours: Dec 5, 2025, 5:59 PM EST

Oblong Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.172.242.072.092.09-2.34%84,740
Dec 4, 20252.202.402.142.142.14-5.73%64,053
Dec 3, 20252.212.272.112.272.272.71%35,194
Dec 2, 20252.002.231.982.212.2110.50%29,147
Dec 1, 20252.102.121.992.002.00-6.54%44,800
Nov 28, 20251.992.251.992.142.148.57%50,505
Nov 26, 20251.942.081.911.971.974.84%36,730
Nov 25, 20251.801.961.801.881.88-10,086
Nov 24, 20251.881.941.801.881.885.03%49,253
Nov 21, 20251.691.831.691.791.792.87%20,929
Nov 20, 20251.941.941.741.741.74-5.95%47,112
Nov 19, 20252.002.041.771.851.85-5.61%166,057
Nov 18, 20251.862.201.761.961.965.38%129,258
Nov 17, 20251.892.261.771.861.86-4.12%136,301
Nov 14, 20251.981.981.761.941.94-2.02%154,700
Nov 13, 20252.472.521.821.981.98-24.43%364,869
Nov 12, 20252.512.632.472.622.624.80%17,728
Nov 11, 20252.602.662.502.502.50-2.72%14,605
Nov 10, 20252.572.622.512.572.57-9,562
Nov 7, 20252.402.722.212.572.57-129,253
Nov 6, 20252.662.662.512.572.57-5.86%56,752
Nov 5, 20252.692.782.632.732.735.81%26,005
Nov 4, 20252.862.892.572.582.58-11.03%86,182
Nov 3, 20253.153.162.842.902.90-4.92%33,003
Oct 31, 20252.823.212.753.053.058.16%69,056
Oct 30, 20252.792.912.792.822.82-17,032
Oct 29, 20253.003.022.772.822.82-5.05%30,569
Oct 28, 20252.913.002.872.972.973.48%47,836
Oct 27, 20253.033.072.782.872.87-3.04%56,995
Oct 24, 20252.953.032.872.962.961.02%62,234
Oct 23, 20252.763.082.712.932.935.40%80,354
Oct 22, 20252.933.082.722.782.78-6.40%56,418
Oct 21, 20252.993.052.802.972.97-2.62%64,658
Oct 20, 20252.883.152.853.053.057.77%157,164
Oct 17, 20252.642.862.562.832.836.39%105,315
Oct 16, 20252.842.952.632.662.66-6.67%61,260
Oct 15, 20252.932.992.722.852.85-3.72%30,669
Oct 14, 20252.812.992.652.962.966.09%208,670
Oct 13, 20252.692.802.392.792.798.98%212,660
Oct 10, 20252.792.792.462.562.56-2.29%118,951
Oct 9, 20252.622.752.542.622.620.38%105,891
Oct 8, 20252.592.702.552.612.614.82%35,898
Oct 7, 20252.802.892.452.492.49-10.11%112,494
Oct 6, 20252.652.802.622.772.774.53%57,243
Oct 3, 20252.772.872.622.652.65-4.33%82,512
Oct 2, 20252.702.822.622.772.772.59%52,945
Oct 1, 20252.602.742.582.702.704.65%31,756
Sep 30, 20252.632.752.502.582.58-0.42%40,592
Sep 29, 20252.682.772.492.592.59-2.59%86,764
Sep 26, 20252.922.922.462.662.66-2.56%62,125
Sep 25, 20252.892.972.662.732.73-6.51%57,153
Sep 24, 20252.913.002.822.922.920.69%63,003
Sep 23, 20252.953.002.862.902.90-1.36%65,477
Sep 22, 20253.033.052.832.942.94-4.23%52,021
Sep 19, 20252.973.132.933.073.071.32%110,724
Sep 18, 20252.773.142.603.033.0312.64%313,425
Sep 17, 20252.442.782.442.692.6912.55%131,848
Sep 16, 20252.692.762.052.392.39-13.09%283,538
Sep 15, 20252.772.902.702.752.75-0.36%48,780
Sep 12, 20252.822.972.682.762.76-2.13%84,261
Sep 11, 20252.853.002.822.822.82-4.89%95,726
Sep 10, 20252.862.992.812.972.975.33%82,574
Sep 9, 20252.662.882.642.822.823.49%98,948
Sep 8, 20252.612.742.582.722.724.21%63,295
Sep 5, 20252.582.802.512.612.61-2.25%93,984
Sep 4, 20252.692.802.432.672.67-1.11%117,255
Sep 3, 20252.892.932.642.702.70-6.57%69,618
Sep 2, 20252.952.992.752.892.89-56,290
Aug 29, 20253.073.122.882.892.89-4.93%72,852
Aug 28, 20253.343.342.913.043.04-6.17%73,639
Aug 27, 20253.203.293.123.243.241.12%11,204
Aug 26, 20253.253.303.153.203.20-3.78%46,095
Aug 25, 20253.403.403.153.333.33-4.86%47,589
Aug 22, 20253.073.512.913.503.5015.13%88,973
Aug 21, 20252.853.082.803.043.043.75%27,537
Aug 20, 20253.133.132.442.932.93-4.25%258,988
Aug 19, 20253.363.422.923.063.06-10.26%115,988
Aug 18, 20253.433.503.293.413.410.59%25,749
Aug 15, 20253.603.683.303.393.39-8.13%81,641
Aug 14, 20253.883.893.553.693.69-4.90%83,786
Aug 13, 20253.853.893.693.883.882.11%108,055
Aug 12, 20253.533.803.483.803.808.57%110,416
Aug 11, 20253.373.583.333.503.503.55%91,705
Aug 8, 20253.363.493.173.383.38-0.88%61,276
Aug 7, 20253.513.653.283.413.41-2.01%126,936
Aug 6, 20253.513.763.393.483.48-1.42%86,710
Aug 5, 20253.363.663.363.533.532.62%80,433
Aug 4, 20253.473.583.323.443.44-0.72%101,609
Aug 1, 20253.723.723.353.473.47-7.10%76,154
Jul 31, 20254.004.003.713.733.73-4.11%30,607
Jul 30, 20253.773.903.773.893.894.01%17,501
Jul 29, 20254.044.043.693.743.74-7.43%54,709
Jul 28, 20254.154.303.654.044.04-2.88%70,038
Jul 25, 20254.464.654.004.164.16-7.35%57,929
Jul 24, 20254.834.984.324.494.49-4.67%51,680
Jul 23, 20255.155.184.594.714.71-9.86%78,386
Jul 22, 20254.975.304.575.235.234.92%143,103
Jul 21, 20255.485.504.864.984.98-6.39%139,239
Jul 18, 20255.115.405.055.325.324.52%228,662
Jul 17, 20255.095.404.745.095.092.21%146,268