Oblong Inc (OBLG)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 14.4927536232 | 3.45 | 4.2194 | 3.34 | 27214 | 3.48761143 | CS |
| 4 | 0.01 | 0.253807106599 | 3.94 | 4.25 | 3.33 | 40576 | 3.81380488 | CS |
| 12 | 0.39 | 10.9550561798 | 3.56 | 4.25 | 2.85 | 30984 | 3.66731401 | CS |
| 26 | -2.418 | -37.9711055276 | 6.368 | 7.2 | 2.81 | 1025141 | 4.9860493 | CS |
| 52 | -2.362 | -37.4207858048 | 6.312 | 14.824 | 2.81 | 2729772 | 7.4171546 | CS |
| 156 | -403.45 | -99.030436917 | 407.4 | 579 | 2.81 | 1404310 | 34.88194948 | CS |
| 260 | -3236.05 | -99.8780864198 | 3240 | 3348 | 2.81 | 1112792 | 110.24017641 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 3.94 | 0.43 | 12.25 | 4 | 4.2398999 | 3.75 | 37933 |
| 1737675300 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1737588900 | 3.51 | 0.11 | 3.24 | 3.52 | 3.57 | 3.45 | 6446 |
| 1737502500 | 3.4 | -0.2 | -5.56 | 3.71 | 3.8732 | 3.38 | 43108 |
| 1737156900 | 3.6 | 0.11 | 3.15 | 3.45 | 3.78 | 3.34 | 32219 |
| 1737070500 | 3.49 | -0.03 | -0.88 | 3.57 | 3.57 | 3.343 | 10210 |
| 1736984100 | 3.521 | 0.04 | 1.18 | 3.48 | 3.5736 | 3.33 | 13962 |
| 1736897700 | 3.48 | -0.07 | -1.97 | 3.55 | 3.62 | 3.35 | 22794 |
| 1736811300 | 3.55 | -0.01 | -0.28 | 3.51 | 3.66 | 3.4 | 24016 |
| 1736552100 | 3.56 | -0.31 | -8.01 | 3.83 | 3.83 | 3.53 | 42327 |
| 1736379300 | 3.87 | -0.12 | -3.01 | 3.95 | 3.99 | 3.7601 | 9785 |
| 1736292900 | 3.99 | 0.06 | 1.53 | 3.93 | 4.04 | 3.82 | 25131 |
| 1736206500 | 3.93 | 0.3 | 8.26 | 3.63 | 4 | 3.63 | 114750 |
| 1735947300 | 3.63 | -0.05 | -1.36 | 3.79 | 3.84 | 3.52 | 33572 |
| 1735860900 | 3.68 | -0.2 | -5.15 | 3.93 | 3.93 | 3.62 | 55831 |
| 1735688100 | 3.88 | -0.24 | -5.83 | 4.22 | 4.22 | 3.53 | 21898 |
| 1735601700 | 4.12 | 0.25 | 6.32 | 3.85 | 4.25 | 3.615 | 165331 |
| 1735342500 | 3.875 | -0.06 | -1.62 | 3.96 | 4.0154 | 3.76 | 31258 |
| 1735256100 | 3.939 | 0.31 | 8.51 | 3.67 | 3.939 | 3.62 | 19555 |
| 1735077840 | 3.63 | 0.1 | 2.83 | 3.62 | 3.65 | 3.595 | 3249 |
| 1734996900 | 3.53 | 0.01 | 0.28 | 3.64 | 3.6799 | 3.5 | 9726 |
| 1734737700 | 3.52 | -0.16 | -4.35 | 3.59 | 3.79 | 3.5192 | 23471 |
| 1734651300 | 3.68 | 0.07 | 1.94 | 3.87 | 3.87 | 3.25 | 22377 |
| 1734564900 | 3.61 | -0.25 | -6.44 | 3.76 | 3.7905 | 3.52 | 9478 |
| 1734478500 | 3.8584 | 0.11 | 2.84 | 3.78 | 3.8584 | 3.53 | 15068 |
| 1734392100 | 3.752 | 0.03 | 0.86 | 3.63 | 3.82 | 3.46 | 16590 |
| 1734132900 | 3.72 | -0.04 | -1.04 | 3.75 | 3.84 | 3.62 | 36853 |
| 1734046500 | 3.7592 | 0.03 | 0.78 | 3.68 | 3.8645 | 3.67 | 13070 |
| 1733960100 | 3.73 | -0.04 | -1.06 | 3.8 | 3.8795 | 3.6101 | 20985 |
| 1733873700 | 3.77 | -0 | -0.04 | 3.83 | 3.85 | 3.6 | 19091 |
| 1733787300 | 3.7715 | 0.52 | 15.88 | 3.31 | 3.88 | 3.31 | 42265 |
| 1733528100 | 3.2546 | -0.03 | -0.77 | 3.31 | 3.4999 | 3.2 | 17545 |
| 1733441700 | 3.2799999 | -0.29 | -8.12 | 3.5 | 3.54 | 3.27 | 26743 |
| 1733355300 | 3.57 | 0.17 | 5.00 | 3.4 | 3.6094 | 3.4 | 18167 |
| 1733268900 | 3.4 | -0.09 | -2.58 | 3.52 | 3.52 | 3.4 | 5573 |
| 1733182500 | 3.49 | 0.05 | 1.45 | 3.49 | 3.62 | 3.45 | 10195 |
| 1732917840 | 3.44 | -0.07 | -1.99 | 3.4 | 3.56 | 3.3384999 | 9612 |
| 1732750500 | 3.51 | -0.02 | -0.57 | 3.48 | 3.63 | 3.42 | 33559 |
| 1732664100 | 3.53 | 0.05 | 1.44 | 3.43 | 3.56 | 3.36 | 17358 |
| 1732577700 | 3.48 | 0.09 | 2.65 | 3.45 | 3.59 | 3.4 | 8278 |
| 1732318500 | 3.39 | 0.1 | 3.04 | 3.2 | 3.45 | 3.13 | 22600 |
| 1732232100 | 3.29 | 0.07 | 2.17 | 3.22 | 3.4 | 3.173 | 63952 |
| 1732145700 | 3.22 | 0.27 | 9.15 | 2.99 | 3.22 | 2.9177 | 56120 |
| 1732059300 | 2.95 | -0.02 | -0.67 | 3.0299999 | 3.258 | 2.85 | 51042 |
| 1731972900 | 2.97 | -0.8 | -21.22 | 3.71 | 3.734 | 2.96 | 74798 |
| 1731713700 | 3.77 | -0.26 | -6.45 | 3.94 | 3.97 | 3.56 | 33743 |
| 1731627300 | 4.03 | -0.01 | -0.25 | 3.9 | 4.0748 | 3.8806 | 18389 |
| 1731540900 | 4.04 | 0.24 | 6.32 | 3.99 | 4.14 | 3.82 | 57275 |
| 1731454500 | 3.8 | -0.12 | -3.06 | 3.98 | 3.99 | 3.7 | 98948 |
| 1731368100 | 3.92 | 0.08 | 2.08 | 3.83 | 3.92 | 3.74 | 45871 |
| 1731108900 | 3.84 | 0.08 | 2.13 | 3.83 | 3.8899 | 3.7889 | 16625 |
| 1731022500 | 3.76 | 0.04 | 1.08 | 3.75 | 3.8635 | 3.7053 | 10420 |
| 1730936100 | 3.72 | -0.13 | -3.38 | 3.8 | 3.9 | 3.5431 | 28141 |
| 1730849700 | 3.85 | 0.18 | 4.90 | 3.85 | 3.8706 | 3.68 | 20671 |
| 1730763300 | 3.67 | -0.04 | -1.08 | 3.44 | 3.82 | 3.44 | 25738 |
| 1730500500 | 3.71 | 0.16 | 4.51 | 3.56 | 3.79 | 3.469 | 22872 |
| 1730414100 | 3.55 | 0.03 | 0.85 | 3.5 | 3.62 | 3.45 | 20097 |
| 1730327700 | 3.52 | 0.09 | 2.62 | 3.54 | 3.57 | 3.4 | 22912 |
| 1730241300 | 3.43 | -0.31 | -8.29 | 3.74 | 3.7904 | 3.4 | 52472 |
| 1730154900 | 3.74 | -0.02 | -0.53 | 3.7 | 4.15 | 3.65 | 322106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
