Canada Markets close in 4 hrs 36 mins

Oblong Inc. (OBLG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.3500-0.0650 (-4.59%)
As of 4:00PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20211.21001.32001.21001.28001.2800151,700
Nov. 24, 20211.15001.23001.11001.19001.1900107,300
Nov. 23, 20211.12001.22001.08001.17001.1700163,700
Nov. 22, 20211.32001.35001.11001.18001.1800358,600
Nov. 19, 20211.35001.36001.28001.32001.3200108,900
Nov. 18, 20211.42001.48001.22001.35001.3500348,400
Nov. 17, 20211.42001.46001.40001.42001.4200142,500
Nov. 16, 20211.47001.54001.40001.43001.4300249,600
Nov. 15, 20211.57001.60001.47001.47001.4700262,800
Nov. 12, 20211.83001.89001.42001.55001.5500695,500
Nov. 11, 20211.88002.06001.84001.84001.8400290,800
Nov. 10, 20211.94002.03001.85001.86001.860098,500
Nov. 09, 20212.05002.05001.92001.98001.980059,700
Nov. 08, 20212.06002.10001.97002.04002.040066,500
Nov. 05, 20212.01002.08001.98002.06002.060076,800
Nov. 04, 20212.05002.13001.96001.99001.9900104,600
Nov. 03, 20212.08002.10002.03002.06002.060045,000
Nov. 02, 20212.09002.12002.00002.04002.040035,700
Nov. 01, 20212.02002.15002.00002.11002.1100120,900
Oct. 29, 20212.06002.11001.95002.01002.010064,900
Oct. 28, 20212.10002.13001.90002.10002.1000218,800
Oct. 27, 20211.89002.20001.87002.07002.0700706,600
Oct. 26, 20211.85001.92001.85001.89001.890046,700
Oct. 25, 20211.88001.98001.85001.86001.860054,800
Oct. 22, 20211.88001.98001.85001.90001.9000148,000
Oct. 21, 20211.85001.98001.82001.98001.980075,400
Oct. 20, 20211.93001.95001.81001.84001.8400108,600
Oct. 19, 20211.98001.98001.90001.96001.960080,400
Oct. 18, 20212.06002.06001.95001.99001.990030,300
Oct. 15, 20212.00002.09002.00002.06002.060044,000
Oct. 14, 20211.98002.04001.98002.03002.030071,600
Oct. 13, 20211.97002.03001.95001.99001.990052,000
Oct. 12, 20211.95002.02001.95001.96001.960030,600
Oct. 11, 20211.98002.01001.97001.98001.980037,500
Oct. 08, 20211.98002.03001.98001.98001.980029,700
Oct. 07, 20212.00002.06001.97002.03002.030056,700
Oct. 06, 20212.00002.01001.91001.97001.970069,900
Oct. 05, 20212.07002.08001.94001.97001.9700100,700
Oct. 04, 20212.06002.09002.04002.04002.040062,800
Oct. 01, 20212.10002.12002.04002.07002.070067,400
Sep. 30, 20212.06002.10002.05002.10002.100051,900
Sep. 29, 20212.16002.17002.04002.05002.050096,400
Sep. 28, 20212.14002.24002.10002.14002.140073,300
Sep. 27, 20212.17002.25002.10002.12002.120092,900
Sep. 24, 20212.25002.29002.15002.20002.200078,400
Sep. 23, 20212.26002.29002.20002.24002.240063,700
Sep. 22, 20212.26002.34002.26002.27002.270089,000
Sep. 21, 20212.28002.30002.22002.26002.260065,900
Sep. 20, 20212.46002.46002.20002.22002.2200135,700
Sep. 17, 20212.55002.67002.50002.50002.5000199,300
Sep. 16, 20212.44002.57002.33002.52002.5200133,300
Sep. 15, 20212.46002.56002.36002.40002.4000128,200
Sep. 14, 20212.50002.57002.39002.46002.4600113,100
Sep. 13, 20212.60002.63002.42002.46002.4600111,300
Sep. 10, 20212.43002.63002.30002.60002.6000100,200
Sep. 09, 20212.48002.50002.31002.38002.3800100,700
Sep. 08, 20212.65002.69002.46002.47002.470085,200
Sep. 07, 20212.54002.82002.54002.68002.6800265,200
Sep. 03, 20212.58002.58002.50002.55002.5500105,200
Sep. 02, 20212.51002.63002.49002.56002.5600219,900
Sep. 01, 20212.18002.50002.14002.46002.4600361,300
Aug. 31, 20212.16002.23002.13002.13002.1300102,000
Aug. 30, 20212.30002.37002.15002.18002.1800118,300
Aug. 27, 20212.29002.40002.25002.25002.250099,500
Aug. 26, 20212.33002.42002.24002.34002.340079,000
Aug. 25, 20212.33002.36002.27002.32002.320035,800
Aug. 24, 20212.21002.45002.14002.36002.3600118,800
Aug. 23, 20212.08002.20002.07002.16002.160052,700
Aug. 20, 20212.15002.19002.06002.07002.070050,300
Aug. 19, 20212.11002.19002.10002.17002.170087,700
Aug. 18, 20212.16002.25002.10002.19002.1900106,800
Aug. 17, 20212.12002.24002.00002.20002.2000184,100
Aug. 16, 20212.16002.18002.00002.13002.1300165,000
Aug. 13, 20212.27002.28002.15002.16002.1600173,400
Aug. 12, 20212.37002.43002.25002.29002.2900298,500
Aug. 11, 20212.53002.59002.44002.54002.5400167,300
Aug. 10, 20212.60002.64002.40002.52002.5200223,700
Aug. 09, 20212.59002.74002.52002.61002.6100204,400
Aug. 06, 20212.74002.76002.48002.59002.5900606,100
Aug. 05, 20212.95003.35002.65002.84002.84008,100,200
Aug. 04, 20212.52002.65002.51002.61002.610028,600
Aug. 03, 20212.61002.66002.52002.57002.570047,400
Aug. 02, 20212.63002.65002.50002.61002.610053,200
Jul. 30, 20212.64002.74002.57002.60002.600056,200
Jul. 29, 20212.75002.84002.54002.67002.6700307,100
Jul. 28, 20212.40002.67002.33002.61002.6100137,500
Jul. 27, 20212.55002.55002.33002.42002.420069,100
Jul. 26, 20212.55002.69002.49002.57002.5700113,800
Jul. 23, 20212.54002.69002.40002.63002.6300192,000
Jul. 22, 20212.84002.84002.60002.61002.6100876,800
Jul. 21, 20212.82002.99002.62002.88002.88002,078,700
Jul. 20, 20212.51002.79002.50002.75002.7500141,400
Jul. 19, 20212.44002.53002.34002.47002.470067,900
Jul. 16, 20212.61002.76002.44002.44002.440062,500
Jul. 15, 20212.88002.88002.55002.62002.6200116,500
Jul. 14, 20212.90002.93002.83002.85002.850042,100
Jul. 13, 20212.90002.97002.84002.93002.930045,400
Jul. 12, 20212.80002.96002.80002.93002.930044,400
Jul. 09, 20212.85002.87002.80002.84002.8400122,400
Jul. 08, 20212.98002.98002.80002.83002.8300139,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...