ストックスクリーナーアプリを入手
3.29
2.17%
0.07
アフターアワーズ：
3.10
-0.19
-5.78%
Oblong Inc (OBLG) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.40 | $3.17 | $0.227 | 63,943.0 | +2.17% |
| 2024-11-20 | $3.22 | $2.92 | $0.3023 | 56,320.0 | +9.15% |
| 2024-11-19 | $3.26 | $2.85 | $0.408 | 51,042.0 | -0.67% |
| 2024-11-18 | $3.73 | $2.96 | $0.774 | 67,639.0 | -21.22% |
| 2024-11-15 | $3.97 | $3.56 | $0.41 | 33,023.0 | -6.45% |
| 2024-11-14 | $4.07 | $3.88 | $0.1942 | 18,136.0 | -0.25% |
| 2024-11-13 | $4.14 | $3.82 | $0.32 | 55,774.0 | +6.32% |
| 2024-11-12 | $3.99 | $3.70 | $0.29 | 87,859.0 | -3.06% |
| 2024-11-11 | $3.92 | $3.74 | $0.18 | 39,444.0 | +2.08% |
| 2024-11-08 | $3.89 | $3.79 | $0.101 | 16,619.0 | +2.13% |
| 2024-11-07 | $3.86 | $3.71 | $0.1582 | 9,967.0 | +1.08% |
| 2024-11-06 | $3.90 | $3.54 | $0.3569 | 27,951.0 | -3.38% |
| 2024-11-05 | $3.87 | $3.68 | $0.1906 | 20,671.0 | +4.90% |
| 2024-11-04 | $3.82 | $3.44 | $0.38 | 22,741.0 | -1.08% |
| 2024-11-01 | $3.79 | $3.47 | $0.321 | 22,272.0 | +4.51% |
| 2024-10-31 | $3.62 | $3.45 | $0.17 | 18,843.0 | +0.85% |
| 2024-10-30 | $3.57 | $3.40 | $0.17 | 20,008.0 | +2.62% |
| 2024-10-29 | $3.79 | $3.40 | $0.3904 | 52,451.0 | -8.29% |
| 2024-10-28 | $4.15 | $3.65 | $0.50 | 321,120.0 | -0.53% |
| 2024-10-25 | $3.84 | $3.60 | $0.2362 | 26,631.0 | +0.27% |
| 2024-10-24 | $3.84 | $3.59 | $0.25 | 31,525.0 | +1.90% |
| 2024-10-23 | $4.00 | $3.45 | $0.5499 | 70,801.0 | -3.41% |
| 2024-10-22 | $4.18 | $3.81 | $0.374 | 127,610.0 | -8.19% |
Oblong Inc (OBLG) 株の年ごとの株価履歴
この詳細な分析では、Oblong Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOBLG株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Oblong Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のOblong Inc (OBLG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $4.14 | $2.85 | $1.29 | 657,344.0 | -7.32% |
| 2024-10 | $4.35 | $3.40 | $0.95 | 1,701,493.0 | -16.13% |
| 2024-09 | $6.70 | $2.81 | $3.89 | 43,969,834.0 | +19.23% |
| 2024-08 | $7.20 | $3.16 | $4.04 | 3,411,507.0 | -48.19% |
| 2024-07 | $8.18 | $6.04 | $2.14 | 405,211.8 | -3.06% |
| 2024-06 | $14.00 | $5.76 | $8.24 | 2,850,828.7 | -18.65% |
| 2024-05 | $14.82 | $4.32 | $10.50 | 6,680,046.3 | +97.28% |
| 2024-04 | $6.25 | $4.06 | $2.19 | 306,488.5 | -19.10% |
| 2024-03 | $9.59 | $4.47 | $5.12 | 2,918,077.1 | -16.55% |
| 2024-02 | $8.19 | $6.09 | $2.10 | 250,500.2 | -18.98% |
| 2024-01 | $8.89 | $5.49 | $3.40 | 513,391.2 | +1.67% |
2023年のOblong Inc (OBLG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $9.80 | $5.28 | $4.52 | 943,149.8 | +4.21% |
| 2023-11 | $9.29 | $5.62 | $3.66 | 1,018,562.9 | +22.66% |
| 2023-10 | $18.38 | $5.87 | $12.51 | 2,426,077.0 | -63.12% |
| 2023-09 | $32.80 | $16.01 | $16.79 | 82,858.7 | -43.24% |
| 2023-08 | $51.87 | $26.08 | $25.79 | 94,058.6 | -42.64% |
| 2023-07 | $58.04 | $50.00 | $8.04 | 38,440.5 | -8.51% |
| 2023-06 | $72.80 | $55.20 | $17.60 | 35,737.8 | -16.07% |
| 2023-05 | $102.0 | $50.40 | $51.60 | 54,095.9 | -19.23% |
| 2023-04 | $157.6 | $50.80 | $106.8 | 324,009.4 | +26.83% |
| 2023-03 | $83.20 | $50.00 | $33.20 | 14,028.1 | -23.36% |
| 2023-02 | $150.0 | $80.00 | $70.00 | 24,514.7 | -30.29% |
| 2023-01 | $189.6 | $65.60 | $124.0 | 386,606.6 | +74.04% |
2022年のOblong Inc (OBLG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $153.7 | $65.40 | $88.32 | 23,827.3 | -34.63% |
| 2022-11 | $190.7 | $84.00 | $106.7 | 8,345.0 | -43.37% |
| 2022-10 | $387.1 | $84.00 | $303.1 | 158,472.5 | +112.08% |
| 2022-09 | $162.0 | $77.67 | $84.33 | 2,045.7 | -41.37% |
| 2022-08 | $229.2 | $150.2 | $79.02 | 6,013.3 | -10.35% |
| 2022-07 | $198.0 | $162.0 | $36.00 | 4,147.8 | -8.06% |
| 2022-06 | $246.0 | $150.4 | $95.58 | 13,198.7 | -9.12% |
| 2022-05 | $312.0 | $162.2 | $149.8 | 4,249.4 | -29.58% |
| 2022-04 | $420.0 | $270.6 | $149.4 | 3,036.3 | -26.11% |
| 2022-03 | $540.0 | $276.0 | $264.0 | 5,283.5 | -13.71% |
| 2022-02 | $579.0 | $390.0 | $189.0 | 2,178.0 | +9.18% |
| 2022-01 | $670.1 | $364.9 | $305.3 | 3,069.3 | -32.44% |
16.16%
2.00%
大文字化:
|
ボリューム (24 時間):