Get the Stockscreener App
3.6213
0.79%
-0.0287
After Hours:
3.70
0.0787
+2.17%
Oblong Inc Stock (OBLG) Price History
The historical daily chart and data for Oblong Inc stock (OBLG), show that the latest closing stock price as of May 20, 2025, is $3.6213.
- Oblong Inc all-time high stock price is $183.75, occurred on November 30, 2020.
- The lowest Oblong Inc stock price recorded was $0.0826 on August 22, 2024. Since then, Oblong Inc's stock price has risen over 4,284% to $3.6213 now.
- The 52-week high stock price for OBLG is $14.82, representing a 309.36% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for OBLG is $1.9085, indicating a -47.30% decrease from the current share price, occurred on April 17, 2025.
- The closing price of Oblong Inc (OBLG) stock in the beginning of 2024 was $16.05. The stock closed the year at $1.764, a loss of over -89.01% for the year.
The table below shows more information about OBLG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $3.85 | $3.42 | $0.4274 | 59,336.0 | -0.79% |
| May 19, 2025 | $3.95 | $3.41 | $0.54 | 39,405.0 | -7.34% |
| May 16, 2025 | $3.95 | $3.45 | $0.4968 | 103,239.0 | +9.73% |
| May 15, 2025 | $3.88 | $3.17 | $0.715 | 98,151.0 | +10.46% |
| May 14, 2025 | $3.40 | $2.95 | $0.4499 | 112,322.0 | +5.18% |
| May 13, 2025 | $3.48 | $2.81 | $0.67 | 127,533.0 | -3.74% |
| May 12, 2025 | $3.52 | $2.88 | $0.64 | 230,449.0 | +15.05% |
| May 09, 2025 | $2.80 | $2.50 | $0.30 | 463,508.0 | +6.49% |
| May 08, 2025 | $2.73 | $2.44 | $0.2899 | 34,879.0 | -1.13% |
| May 07, 2025 | $2.71 | $2.51 | $0.20 | 21,101.0 | -2.57% |
| May 06, 2025 | $2.80 | $2.61 | $0.1926 | 8,318.0 | -0.37% |
| May 05, 2025 | $2.79 | $2.60 | $0.19 | 13,617.0 | +5.00% |
| May 02, 2025 | $2.83 | $2.48 | $0.3494 | 52,065.0 | +0.78% |
| May 01, 2025 | $2.67 | $2.44 | $0.23 | 54,168.0 | +5.74% |
| Apr 30, 2025 | $2.54 | $2.30 | $0.237 | 37,836.0 | -5.06% |
| Apr 29, 2025 | $2.95 | $2.46 | $0.49 | 23,836.0 | -7.22% |
| Apr 28, 2025 | $2.95 | $2.71 | $0.2381 | 34,898.0 | -3.82% |
| Apr 25, 2025 | $3.39 | $2.78 | $0.6147 | 125,272.0 | -9.72% |
| Apr 24, 2025 | $3.60 | $2.87 | $0.73 | 195,284.0 | +2.24% |
| Apr 23, 2025 | $3.30 | $3.00 | $0.30 | 409,757.0 | -11.86% |
| Apr 22, 2025 | $4.40 | $2.40 | $2.00 | 21,031,620.0 | +65.42% |
Oblong Inc Stock (OBLG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Oblong Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OBLG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oblong Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Oblong Inc Stock (OBLG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $3.95 | $2.44 | $1.51 | 1,477,427.0 | +48.41% |
| Apr, 2025 | $4.40 | $1.91 | $2.49 | 22,032,067.0 | -25.38% |
| Mar, 2025 | $3.94 | $3.07 | $0.87 | 207,797.0 | -10.16% |
| Feb, 2025 | $4.50 | $3.24 | $1.26 | 611,267.0 | -13.74% |
| Jan, 2025 | $4.42 | $3.33 | $1.09 | 825,126.0 | +8.76% |
Oblong Inc Stock (OBLG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.25 | $3.20 | $1.05 | 521,816.0 | +15.73% |
| Nov, 2024 | $4.14 | $2.85 | $1.29 | 684,401.0 | +0.28% |
| Oct, 2024 | $4.35 | $3.40 | $0.95 | 1,701,493.0 | -16.13% |
| Sep, 2024 | $6.70 | $2.81 | $3.89 | 43,969,834.0 | +19.23% |
| Aug, 2024 | $7.20 | $3.16 | $4.04 | 3,411,507.0 | -48.19% |
| Jul, 2024 | $8.18 | $6.04 | $2.14 | 405,211.8 | -3.06% |
| Jun, 2024 | $14.00 | $5.76 | $8.24 | 2,850,828.7 | -18.65% |
| May, 2024 | $14.82 | $4.32 | $10.50 | 6,680,046.3 | +97.28% |
| Apr, 2024 | $6.25 | $4.06 | $2.19 | 306,488.5 | -19.10% |
| Mar, 2024 | $9.59 | $4.47 | $5.12 | 2,918,077.1 | -16.55% |
| Feb, 2024 | $8.19 | $6.09 | $2.10 | 250,500.2 | -18.98% |
| Jan, 2024 | $8.89 | $5.49 | $3.40 | 513,391.2 | +1.67% |
Oblong Inc Stock (OBLG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.80 | $5.28 | $4.52 | 943,149.8 | +4.21% |
| Nov, 2023 | $9.29 | $5.62 | $3.66 | 1,018,562.9 | +22.66% |
| Oct, 2023 | $18.38 | $5.87 | $12.51 | 2,426,077.0 | -63.12% |
| Sep, 2023 | $32.80 | $16.01 | $16.79 | 82,858.7 | -43.24% |
| Aug, 2023 | $51.87 | $26.08 | $25.79 | 94,058.6 | -42.64% |
| Jul, 2023 | $58.04 | $50.00 | $8.04 | 38,440.5 | -8.51% |
| Jun, 2023 | $72.80 | $55.20 | $17.60 | 35,737.8 | -16.07% |
| May, 2023 | $102.0 | $50.40 | $51.60 | 54,095.9 | -19.23% |
| Apr, 2023 | $157.6 | $50.80 | $106.8 | 324,009.4 | +26.83% |
| Mar, 2023 | $83.20 | $50.00 | $33.20 | 14,028.1 | -23.36% |
| Feb, 2023 | $150.0 | $80.00 | $70.00 | 24,514.7 | -30.29% |
| Jan, 2023 | $189.6 | $65.60 | $124.0 | 386,606.6 | +74.04% |
2.04%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):