Stockscreener 앱 받기
2.96
6.09%
0.17
Oblong Inc 주식 (OBLG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-14 | $2.99 | $2.65 | $0.34 | 204,612.0 | +6.09% |
| 2025-10-13 | $2.80 | $2.39 | $0.41 | 200,663.0 | +8.98% |
| 2025-10-10 | $2.79 | $2.46 | $0.3291 | 110,699.0 | -2.29% |
| 2025-10-09 | $2.75 | $2.54 | $0.21 | 103,855.0 | +0.38% |
| 2025-10-08 | $2.70 | $2.55 | $0.1518 | 34,324.0 | +4.82% |
| 2025-10-07 | $2.89 | $2.45 | $0.44 | 109,243.0 | -10.11% |
| 2025-10-06 | $2.80 | $2.62 | $0.18 | 57,203.0 | +4.53% |
| 2025-10-03 | $2.87 | $2.62 | $0.25 | 82,442.0 | -4.33% |
| 2025-10-02 | $2.82 | $2.62 | $0.2038 | 52,936.0 | +2.59% |
| 2025-10-01 | $2.74 | $2.58 | $0.1636 | 25,727.0 | +4.65% |
| 2025-09-30 | $2.75 | $2.50 | $0.2499 | 40,567.0 | -0.41% |
| 2025-09-29 | $2.77 | $2.48 | $0.285 | 86,764.0 | -2.61% |
| 2025-09-26 | $2.92 | $2.46 | $0.4606 | 62,108.0 | -2.56% |
| 2025-09-25 | $2.97 | $2.66 | $0.31 | 55,891.0 | -6.51% |
| 2025-09-24 | $3.00 | $2.82 | $0.18 | 62,983.0 | +0.69% |
| 2025-09-23 | $3.00 | $2.85 | $0.145 | 65,476.0 | -1.36% |
| 2025-09-22 | $3.05 | $2.83 | $0.22 | 51,494.0 | -4.23% |
| 2025-09-19 | $3.13 | $2.93 | $0.20 | 109,608.0 | +1.32% |
| 2025-09-18 | $3.14 | $2.60 | $0.54 | 311,875.0 | +12.64% |
| 2025-09-17 | $2.78 | $2.44 | $0.34 | 128,464.0 | +12.55% |
| 2025-09-16 | $2.76 | $2.05 | $0.71 | 281,054.0 | -13.09% |
Oblong Inc 주식 (OBLG) 연도별 가격 이력
이 심층 분석에서는 Oblong Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OBLG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Oblong Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Oblong Inc 주식 (OBLG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $2.99 | $2.39 | $0.60 | 1,186,316.0 | +14.73% |
| 2025-09 | $3.14 | $2.05 | $1.09 | 2,059,798.0 | -10.73% |
| 2025-08 | $3.89 | $2.44 | $1.45 | 1,770,264.0 | -22.52% |
| 2025-07 | $5.50 | $3.34 | $2.16 | 2,713,743.0 | +0.00% |
| 2025-06 | $4.50 | $2.91 | $1.59 | 4,169,924.0 | +3.61% |
| 2025-05 | $3.95 | $2.44 | $1.51 | 1,594,812.0 | +47.54% |
| 2025-04 | $4.40 | $1.91 | $2.49 | 22,032,067.0 | -25.38% |
| 2025-03 | $3.94 | $3.07 | $0.87 | 207,797.0 | -10.16% |
| 2025-02 | $4.50 | $3.24 | $1.26 | 611,267.0 | -13.74% |
| 2025-01 | $4.42 | $3.33 | $1.09 | 825,126.0 | +8.76% |
Oblong Inc 주식 (OBLG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.25 | $3.20 | $1.05 | 521,816.0 | +15.73% |
| 2024-11 | $4.14 | $2.85 | $1.29 | 684,401.0 | +0.28% |
| 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% |
Oblong Inc 주식 (OBLG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.95%
0.55%
자본화:
|
볼륨(24시간):