Oblong Inc (OBLG)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1217 | -3.27150537634 | 3.72 | 3.82 | 3.3401 | 28496 | 3.47890077 | CS |
| 4 | -0.2317 | -6.04960835509 | 3.83 | 4.5 | 3.3401 | 39770 | 3.95198226 | CS |
| 12 | 0.0783 | 2.22443181818 | 3.52 | 4.5 | 3.2 | 32761 | 3.84676071 | CS |
| 26 | 0.2483 | 7.41194029851 | 3.35 | 6.7 | 2.81 | 400237 | 5.75953593 | CS |
| 52 | -2.5817 | -41.7750809061 | 6.18 | 14.824 | 2.81 | 2665363 | 7.40758973 | CS |
| 156 | -434.4017 | -99.1784703196 | 438 | 540 | 2.81 | 1406892 | 34.19125139 | CS |
| 260 | -3236.4017 | -99.888941358 | 3240 | 3348 | 2.81 | 1090498 | 110.16244748 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 3.5983 | 0.12 | 3.40 | 3.48 | 3.6273 | 3.24 | 28836 |
| 1740440100 | 3.48 | 0.03 | 1.00 | 3.46 | 3.53 | 3.45 | 12610 |
| 1740180900 | 3.4455 | -0.05 | -1.42 | 3.48 | 3.5098 | 3.4 | 6128 |
| 1740094500 | 3.495 | 0.04 | 1.30 | 3.56 | 3.67 | 3.3401 | 51673 |
| 1740008100 | 3.45 | -0.03 | -0.86 | 3.43 | 3.565 | 3.43 | 20198 |
| 1739921700 | 3.48 | -0.34 | -8.90 | 3.84 | 3.84 | 3.42 | 61276 |
| 1739576100 | 3.82 | -0.08 | -2.05 | 3.88 | 3.99 | 3.7 | 26675 |
| 1739489700 | 3.9 | -0.05 | -1.27 | 4.13 | 4.1554 | 3.8 | 53860 |
| 1739403300 | 3.95 | -0.13 | -3.19 | 4.0599999 | 4.24 | 3.95 | 13150 |
| 1739316900 | 4.08 | 0.04 | 1.12 | 4 | 4.25 | 4 | 18291 |
| 1739230500 | 4.035 | -0.21 | -5.06 | 4.19 | 4.25 | 4 | 54629 |
| 1738971300 | 4.2499 | -0 | -0.00 | 4.19 | 4.34 | 4.1 | 14309 |
| 1738884900 | 4.25 | 0.09 | 2.16 | 4.11 | 4.4 | 4.09 | 62646 |
| 1738798500 | 4.16 | -0.01 | -0.24 | 4.28 | 4.4 | 4.0199999 | 29896 |
| 1738712100 | 4.17 | -0.02 | -0.48 | 4.2 | 4.46 | 4.085 | 63301 |
| 1738625700 | 4.19 | -0.03 | -0.71 | 4.11 | 4.5 | 3.9 | 41317 |
| 1738366500 | 4.22 | 0.36 | 9.33 | 3.85 | 4.42 | 3.85 | 76896 |
| 1738280100 | 3.86 | 0.07 | 1.98 | 3.84 | 4.0599999 | 3.8015 | 34086 |
| 1738193700 | 3.785 | -0.2 | -4.90 | 3.91 | 4 | 3.69 | 28811 |
| 1738107300 | 3.98 | 0.14 | 3.51 | 3.83 | 4.35 | 3.77 | 101299 |
| 1738020900 | 3.845 | -0.1 | -2.41 | 3.99 | 3.99 | 3.6509 | 13475 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
