Oblong Inc. - Price History
Monthly price history for OBLG (Oblong Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.12 | $0.12 |
| April 2024 | $0.11 | $0.11 |
| March 2024 | $0.14 | $0.14 |
| February 2024 | $0.16 | $0.16 |
| January 2024 | $0.20 | $0.20 |
| December 2023 | $0.20 | $0.20 |
| November 2023 | $0.19 | $0.19 |
| October 2023 | $0.16 | $0.16 |
| September 2023 | $0.42 | $0.42 |
| August 2023 | $0.74 | $0.74 |
| July 2023 | $1.29 | $1.29 |
| June 2023 | $1.41 | $1.41 |
| May 2023 | $1.68 | $1.68 |
| April 2023 | $2.08 | $2.08 |
| March 2023 | $1.64 | $1.64 |
| February 2023 | $2.14 | $2.14 |
| January 2023 | $3.07 | $3.07 |
| December 2022 | $1.76 | $0.12 |
| November 2022 | $2.70 | $0.18 |
| October 2022 | $4.77 | $0.32 |
| September 2022 | $2.25 | $0.15 |
| August 2022 | $3.83 | $0.26 |
| July 2022 | $4.28 | $0.28 |
| June 2022 | $4.65 | $0.31 |
| May 2022 | $5.12 | $0.34 |
| April 2022 | $7.27 | $0.48 |
| March 2022 | $9.83 | $0.66 |
| February 2022 | $11.40 | $0.76 |
| January 2022 | $10.44 | $0.70 |
| December 2021 | $15.45 | $1.03 |
| November 2021 | $18.60 | $1.24 |
| October 2021 | $30.15 | $2.01 |
| September 2021 | $31.50 | $2.10 |
| August 2021 | $31.95 | $2.13 |
| July 2021 | $39 | $2.60 |
| June 2021 | $51 | $3.40 |
| May 2021 | $54.15 | $3.61 |
| April 2021 | $71.85 | $4.79 |
| March 2021 | $74.70 | $4.98 |
| February 2021 | $61.65 | $4.11 |
| January 2021 | $65.55 | $4.37 |
| December 2020 | $77.10 | $5.14 |
| November 2020 | $142.50 | $9.50 |
| October 2020 | $51 | $3.40 |
| September 2020 | $34.50 | $2.30 |
| August 2020 | $33.15 | $2.21 |
| July 2020 | $49.65 | $3.31 |
| June 2020 | $22.35 | $1.49 |
| May 2020 | $15.75 | $1.05 |
| April 2020 | $14.78 | $0.99 |
| March 2020 | $18.08 | $1.20 |
| February 2020 | $24 | $1.60 |
| January 2020 | $22.50 | $1.50 |
| December 2019 | $20.85 | $1.39 |
| November 2019 | $17.85 | $1.19 |
| October 2019 | $16.20 | $1.08 |
| September 2019 | $14.44 | $0.96 |
| August 2019 | $10.72 | $0.72 |
| July 2019 | $14.55 | $0.97 |
| June 2019 | $16.05 | $1.07 |
| May 2019 | $17.40 | $1.16 |
| April 2019 | $21.75 | $1.45 |
| March 2019 | $20.40 | $0.14 |
| February 2019 | $23.88 | $0.16 |
| January 2019 | $20.10 | $0.13 |
| December 2018 | $18.90 | $0.13 |
| November 2018 | $24.24 | $0.16 |
| October 2018 | $28.50 | $0.19 |
| September 2018 | $24.69 | $0.16 |
| August 2018 | $26.55 | $0.18 |
| July 2018 | $24.02 | $0.16 |
| June 2018 | $30.69 | $0.20 |
| May 2018 | $28.80 | $0.19 |
| April 2018 | $29.25 | $0.20 |
| March 2018 | $33.20 | $0.22 |
| February 2018 | $41.38 | $0.28 |
| January 2018 | $49.18 | $0.33 |
| December 2017 | $54 | $0.36 |
| November 2017 | $56.42 | $0.38 |
| October 2017 | $41.20 | $0.28 |
| September 2017 | $37.58 | $0.25 |
| August 2017 | $40.50 | $0.27 |
| July 2017 | $45.68 | $0.30 |
| June 2017 | $42.30 | $0.28 |
| May 2017 | $43.48 | $0.29 |
| April 2017 | $44.97 | $0.30 |
| March 2017 | $44.10 | $0.29 |
| February 2017 | $47.98 | $0.32 |
| January 2017 | $48.46 | $0.32 |
| December 2016 | $39.90 | $0.27 |
| November 2016 | $38.25 | $0.26 |
| October 2016 | $58.20 | $0.39 |
| September 2016 | $42.02 | $0.28 |
| August 2016 | $43.50 | $0.29 |
| July 2016 | $48 | $0.32 |
| June 2016 | $44.26 | $0.30 |
| May 2016 | $49.50 | $0.33 |
| April 2016 | $51 | $0.34 |
| March 2016 | $58.50 | $0.39 |
| February 2016 | $63.39 | $0.42 |
| January 2016 | $72.75 | $0.48 |
| December 2015 | $74.62 | $0.50 |
| November 2015 | $75 | $0.50 |
| October 2015 | $88.50 | $0.59 |
| September 2015 | $86.85 | $0.58 |
| August 2015 | $88.50 | $0.59 |
| July 2015 | $117 | $0.78 |
| June 2015 | $121.88 | $0.81 |
| May 2015 | $118.50 | $0.79 |
| April 2015 | $126 | $0.84 |
| March 2015 | $136.32 | $0.91 |
| February 2015 | $151.50 | $1.01 |
| January 2015 | $157.50 | $1.05 |
| December 2014 | $165 | $1.10 |
| November 2014 | $189 | $1.26 |
| October 2014 | $180 | $1.20 |
| September 2014 | $195 | $1.30 |
| August 2014 | $195 | $1.30 |
| July 2014 | $207 | $1.38 |
| June 2014 | $225 | $1.50 |
| May 2014 | $217.50 | $1.45 |
| April 2014 | $234 | $1.56 |
| March 2014 | $252 | $1.68 |
| February 2014 | $201 | $1.34 |
| January 2014 | $211.50 | $1.41 |
| December 2013 | $207 | $1.38 |
| November 2013 | $219 | $1.46 |
| October 2013 | $205.50 | $1.37 |
| September 2013 | $201 | $1.34 |
| August 2013 | $226.50 | $1.51 |
| July 2013 | $139.50 | $0.93 |
| June 2013 | $102 | $0.68 |
| May 2013 | $144 | $0.96 |
| April 2013 | $152.25 | $1.02 |
| March 2013 | $220.50 | $1.47 |
| February 2013 | $240 | $1.60 |
| January 2013 | $284.55 | $1.90 |
| December 2012 | $298.50 | $1.99 |
| November 2012 | $295.50 | $1.97 |
| October 2012 | $336 | $2.24 |
| September 2012 | $318 | $2.12 |
| August 2012 | $322.50 | $2.15 |
| July 2012 | $345 | $2.30 |
| June 2012 | $316.50 | $2.11 |
| May 2012 | $307.50 | $2.05 |
| April 2012 | $348 | $2.32 |
| March 2012 | $405 | $2.70 |
| February 2012 | $442.48 | $2.95 |
| January 2012 | $395.97 | $2.64 |
| December 2011 | $352.50 | $2.35 |
| November 2011 | $322.50 | $2.15 |
| October 2011 | $348 | $2.32 |
| September 2011 | $351 | $2.34 |
| August 2011 | $315 | $2.10 |
| July 2011 | $322.50 | $2.15 |
| June 2011 | $312 | $2.08 |
| May 2011 | $310.50 | $2.07 |
| April 2011 | $309 | $2.06 |
| March 2011 | $312 | $2.08 |
| February 2011 | $315 | $2.10 |
| January 2011 | $337.50 | $2.25 |
| December 2010 | $378 | $0.63 |
| November 2010 | $378 | $0.63 |
| October 2010 | $366 | $0.61 |
| September 2010 | $300 | $0.50 |
| August 2010 | $264 | $0.44 |
| July 2010 | $330 | $0.55 |
| June 2010 | $330 | $0.55 |
| May 2010 | $342 | $0.57 |
| April 2010 | $384 | $0.64 |
| March 2010 | $378 | $0.63 |
| February 2010 | $396 | $0.66 |
| January 2010 | $432 | $0.72 |
| December 2009 | $414 | $0.69 |
| November 2009 | $306 | $0.51 |
| October 2009 | $330 | $0.55 |
| September 2009 | $360 | $0.60 |
| August 2009 | $276 | $0.46 |
| July 2009 | $270 | $0.45 |
| June 2009 | $222 | $0.37 |
| May 2009 | $249 | $0.42 |
| April 2009 | $228 | $0.38 |
| March 2009 | $228 | $0.38 |
| February 2009 | $204 | $0.34 |
| January 2009 | $204 | $0.34 |
| December 2008 | $180 | $0.30 |
| November 2008 | $198 | $0.33 |
| October 2008 | $168 | $0.28 |
| September 2008 | $300 | $0.50 |
| August 2008 | $372 | $0.62 |
| July 2008 | $294 | $0.49 |
| June 2008 | $300 | $0.50 |
| May 2008 | $376.20 | $0.63 |
| April 2008 | $276 | $0.46 |
| March 2008 | $360 | $0.60 |
| February 2008 | $360 | $0.60 |
| January 2008 | $360 | $0.60 |
| December 2007 | $288 | $0.48 |
| November 2007 | $270 | $0.45 |
| October 2007 | $384 | $0.64 |
| September 2007 | $450 | $0.75 |
| August 2007 | $390 | $0.65 |
| July 2007 | $330 | $0.55 |
| June 2007 | $354 | $0.59 |
| May 2007 | $432 | $0.72 |
| April 2007 | $378 | $0.63 |
| March 2007 | $309 | $0.52 |
| February 2007 | $420 | $0.70 |
| January 2007 | $360 | $0.60 |
| December 2006 | $228 | $0.38 |
| November 2006 | $168 | $0.28 |
| October 2006 | $216 | $0.36 |
| September 2006 | $234 | $0.39 |
| August 2006 | $258 | $0.43 |
| July 2006 | $246 | $0.41 |
| June 2006 | $402 | $0.67 |
| May 2006 | $228 | $0.38 |
| April 2006 | $282.60 | $0.47 |
| March 2006 | $384 | $0.64 |
| February 2006 | $367.50 | $0.61 |
| January 2006 | $330 | $0.55 |
| December 2005 | $402 | $0.67 |
| November 2005 | $654 | $1.09 |
| October 2005 | $462 | $0.77 |
| September 2005 | $630 | $1.05 |
| August 2005 | $612 | $1.02 |
| July 2005 | $816 | $1.36 |
| June 2005 | $1,014 | $1.69 |
| May 2005 | $798 | $1.33 |
| April 2005 | $780 | $1.30 |
| March 2005 | $810 | $1.35 |
| February 2005 | $1,290 | $2.15 |
| January 2005 | $1,212 | $2.02 |
| December 2004 | $930 | $1.55 |
| November 2004 | $726 | $1.21 |
| October 2004 | $750 | $1.25 |
| September 2004 | $618 | $1.03 |
| August 2004 | $720 | $1.20 |
| July 2004 | $984 | $1.64 |
| June 2004 | $1,134 | $1.89 |
| May 2004 | $1,302 | $2.17 |
| April 2004 | $1,260 | $2.10 |
| March 2004 | $1,164 | $1.94 |
| February 2004 | $1,272 | $2.12 |
| January 2004 | $1,740 | $2.90 |
| December 2003 | $1,050 | $1.75 |
| November 2003 | $1,116 | $1.86 |
| October 2003 | $1,068.75 | $1.78 |
| September 2003 | $1,920 | $3.20 |
| August 2003 | $2,190 | $3.65 |
| July 2003 | $1,650 | $2.75 |
| June 2003 | $1,590 | $2.65 |
| May 2003 | $1,650 | $2.75 |
| April 2003 | $1,554 | $2.59 |
| March 2003 | $1,344 | $2.24 |
| February 2003 | $1,470 | $2.45 |
| January 2003 | $1,194 | $1.99 |
| December 2002 | $1,674 | $2.79 |
| November 2002 | $1,800 | $3 |
| October 2002 | $1,218 | $2.03 |
| September 2002 | $1,140 | $1.90 |
| August 2002 | $1,152 | $1.92 |
| July 2002 | $522 | $0.87 |
| June 2002 | $1,200 | $2 |
| May 2002 | $1,680 | $2.80 |
| April 2002 | $2,052 | $3.42 |
| March 2002 | $2,850 | $4.75 |
| February 2002 | $2,940 | $4.90 |
| January 2002 | $3,930 | $6.55 |
| December 2001 | $3,732 | $6.22 |
| November 2001 | $4,146 | $6.91 |
| October 2001 | $5,610 | $9.35 |
| September 2001 | $3,666 | $6.11 |
| August 2001 | $2,718 | $4.53 |
| July 2001 | $3,420 | $5.70 |
| June 2001 | $3,240 | $5.40 |
| May 2001 | $3,216 | $5.36 |
| April 2001 | $1,746 | $2.91 |
| March 2001 | $1,200 | $2 |
| February 2001 | $2,025 | $3.38 |
| January 2001 | $2,700 | $4.50 |
| December 2000 | $2,737.50 | $4.56 |
| November 2000 | $2,437.50 | $4.06 |
| October 2000 | $6,037.50 | $10.06 |
| September 2000 | $6,600 | $11 |
| August 2000 | $4,650 | $7.75 |
| July 2000 | $4,650 | $7.75 |
| June 2000 | $5,212.50 | $8.69 |
| May 2000 | $3,675 | $6.12 |
| April 2000 | $4,987.50 | $4.16 |
| March 2000 | $6,600 | $5.50 |
| February 2000 | $7,200 | $6 |
| January 2000 | $5,250 | $4.38 |
| December 1999 | $3,037.50 | $2.53 |
| November 1999 | $3,600 | $3 |
| October 1999 | $2,250 | $1.88 |
| September 1999 | $2,362.50 | $1.97 |
| August 1999 | $2,100 | $1.75 |
| July 1999 | $1,912.50 | $1.59 |
| June 1999 | $2,025 | $1.69 |
| May 1999 | $1,950 | $1.62 |
| April 1999 | $2,400 | $2 |
| March 1999 | $2,250 | $1.88 |
| February 1999 | $2,775 | $2.31 |
| January 1999 | $3,750 | $3.12 |
| December 1998 | $2,850 | $2.38 |
| November 1998 | $2,925 | $2.44 |
| October 1998 | $2,325 | $1.94 |
| September 1998 | $3,300 | $2.75 |
| August 1998 | $2,587.50 | $2.16 |
| July 1998 | $2,625 | $2.19 |
| June 1998 | $3,450 | $2.88 |
| May 1998 | $3,450 | $2.88 |
| April 1998 | $4,500 | $3.75 |
| March 1998 | $5,475 | $4.56 |
| February 1998 | $5,325 | $4.44 |
| January 1998 | $5,925 | $4.94 |
| December 1997 | $5,925 | $4.94 |
| November 1997 | $7,950 | $6.62 |
| October 1997 | $8,250 | $6.88 |
| September 1997 | $9,000 | $7.50 |
| August 1997 | $4,950 | $4.12 |
| July 1997 | $3,900 | $3.25 |
| June 1997 | $4,050 | $3.38 |
| May 1997 | $4,125 | $3.44 |
| April 1997 | $4,050 | $3.38 |
| March 1997 | $4,650 | $3.88 |
| February 1997 | $6,150 | $5.12 |
| January 1997 | $7,050 | $5.88 |
| December 1996 | $6,450 | $5.38 |
| November 1996 | $7,500 | $6.25 |
| October 1996 | $6,900 | $5.75 |
| September 1996 | $8,550 | $7.12 |
| August 1996 | $8,400 | $7 |
| July 1996 | $8,700 | $7.25 |
| June 1996 | $8,850 | $7.38 |
| May 1996 | $7,800 | $6.50 |
| April 1996 | $9,000 | $7.50 |
| March 1996 | $9,000 | $7.50 |
| February 1996 | $8,850 | $7.38 |
| January 1996 | $9,000 | $7.50 |
| December 1995 | $9,600 | $8 |
| November 1995 | $9,900 | $8.25 |
| October 1995 | $8,700 | $7.25 |
| September 1995 | $9,600 | $8 |
| August 1995 | $8,850 | $7.38 |
| July 1995 | $9,600 | $8 |
| June 1995 | $7,800 | $6.50 |
OBLG
Price: $0.12
52 week price:
Earnings Per Share: -0.98 USD
P/E Ratio: -0.08
Exchange: NCM
Sector: Technology
Industry: Software - Application
Volume: 370800
Market Capitalization: 2.3 million