Oblong Inc. Common Stockのデータ

Oblong Inc. Common Stockの基本情報

名前 Oblong Inc. Common Stock
ティッカー OBLG
国 United States
上場年 nan
セクター Technology

Oblong Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.58 5.22 5.25 5.37 542200.0 5.37
2021-02-12 5.44 5.05 5.4 5.22 211900.0 5.22
2021-02-11 5.65 5.0 5.4 5.33 350300.0 5.33
2021-02-10 5.85 5.16 5.85 5.35 554300.0 5.35
2021-02-09 6.23 5.35 5.98 5.89 1572400.0 5.89
2021-02-08 5.95 4.88 5.0 5.7 2873600.0 5.7
2021-02-05 5.3 4.81 5.0 4.92 447900.0 4.92
2021-02-04 5.01 4.57 4.7 4.98 322000.0 4.98
2021-02-03 4.73 4.28 4.37 4.71 193000.0 4.71
2021-02-02 4.3 4.06 4.28 4.25 126000.0 4.25
2021-02-01 4.39 4.09 4.38 4.25 109200.0 4.25
2021-01-29 4.78 4.37 4.68 4.37 129000.0 4.37
2021-01-28 5.05 4.55 4.61 4.72 207400.0 4.72
2021-01-27 5.06 4.55 5.0 4.6 229200.0 4.6
2021-01-26 5.19 4.8 5.1 5.09 362700.0 5.09
2021-01-25 5.07 4.74 4.74 5.07 388000.0 5.07
2021-01-22 4.85 4.53 4.62 4.72 191600.0 4.72
2021-01-21 4.85 4.44 4.48 4.6 300200.0 4.6
2021-01-20 4.66 4.31 4.57 4.4 172600.0 4.4
2021-01-19 4.65 4.22 4.23 4.65 217100.0 4.65
2021-01-15 4.32 4.15 4.25 4.22 129300.0 4.22
2021-01-14 4.55 4.17 4.45 4.23 166100.0 4.23
2021-01-13 4.85 4.35 4.77 4.4 186100.0 4.4
2021-01-12 4.83 4.28 4.3 4.8 211300.0 4.8
2021-01-11 4.66 4.35 4.52 4.41 155100.0 4.41
2021-01-08 4.87 4.44 4.71 4.68 165800.0 4.68
2021-01-07 5.1 4.7 4.9 4.7 166300.0 4.7
2021-01-06 5.35 4.9 5.33 4.9 82300.0 4.9
2021-01-05 5.42 4.8 4.82 5.4 135500.0 5.4
2021-01-04 5.15 4.91 5.15 4.94 58400.0 4.94
2020-12-31 5.66 5.13 5.63 5.14 142500.0 5.14
2020-12-30 5.79 5.31 5.33 5.7 95100.0 5.7
2020-12-29 5.92 5.37 5.72 5.39 80600.0 5.39
2020-12-28 5.91 5.42 5.52 5.91 81600.0 5.91
2020-12-24 5.72 5.4 5.4 5.51 131500.0 5.51
2020-12-23 5.44 5.02 5.22 5.37 177300.0 5.37
2020-12-22 5.38 4.75 4.75 5.22 172300.0 5.22
2020-12-21 5.2 4.6 4.99 4.73 118000.0 4.73
2020-12-18 5.49 4.97 5.4 4.99 148300.0 4.99
2020-12-17 6.21 5.16 5.81 5.23 165900.0 5.23
2020-12-16 6.55 5.81 6.5 5.85 146100.0 5.85
2020-12-15 7.02 6.47 6.76 6.56 46900.0 6.56
2020-12-14 7.14 6.63 6.7 6.7 213000.0 6.7
2020-12-11 6.66 6.09 6.09 6.5 61200.0 6.5
2020-12-10 6.56 6.08 6.22 6.19 69800.0 6.19
2020-12-09 6.6 5.9 6.2 6.29 133500.0 6.29
2020-12-08 6.86 5.52 5.84 6.37 301400.0 6.37
2020-12-07 6.28 5.21 5.28 5.84 288700.0 5.84
2020-12-04 6.1 5.4 5.62 5.48 200700.0 5.48
2020-12-03 6.15 5.48 6.1 5.48 170200.0 5.48
2020-12-02 7.25 5.93 6.92 6.01 609600.0 6.01
2020-12-01 8.25 6.46 8.22 6.96 920800.0 6.96
2020-11-30 12.25 4.07 4.47 9.5 4942200.0 9.5
2020-11-27 4.1 3.47 3.6 4.07 90500.0 4.07
2020-11-25 3.64 3.22 3.22 3.57 68300.0 3.57
2020-11-24 3.91 3.43 3.91 3.49 40800.0 3.49
2020-11-23 3.82 3.26 3.26 3.62 98700.0 3.62
2020-11-20 3.5 3.26 3.38 3.32 75000.0 3.32
2020-11-19 3.74 3.44 3.55 3.5 83800.0 3.5
2020-11-18 3.51 3.31 3.33 3.47 78200.0 3.47
2020-11-17 3.5 3.25 3.5 3.42 62100.0 3.42
2020-11-16 4.0 3.46 4.0 3.51 77200.0 3.51
2020-11-13 4.22 3.68 3.69 3.89 165900.0 3.89
2020-11-12 3.68 3.28 3.34 3.68 73000.0 3.68
2020-11-11 3.45 3.36 3.38 3.39 24800.0 3.39
2020-11-10 3.4 3.34 3.34 3.37 52600.0 3.37
2020-11-09 3.65 3.35 3.65 3.39 63600.0 3.39
2020-11-06 3.77 3.54 3.77 3.56 35100.0 3.56
2020-11-05 3.75 3.54 3.6 3.7 70600.0 3.7
2020-11-04 3.57 3.23 3.39 3.53 41800.0 3.53
2020-11-03 3.5 3.37 3.37 3.4 38000.0 3.4
2020-11-02 3.8 3.36 3.8 3.38 40500.0 3.38
2020-10-30 3.6 3.3 3.6 3.4 67600.0 3.4
2020-10-29 3.62 3.25 3.29 3.6 62900.0 3.6
2020-10-28 3.8 3.3 3.8 3.4 113600.0 3.4
2020-10-27 4.05 3.78 3.86 3.83 36000.0 3.83
2020-10-26 4.1 3.87 4.04 3.88 43000.0 3.88
2020-10-23 4.2 3.9 4.0 3.96 80800.0 3.96
2020-10-22 4.4 3.66 4.11 4.26 93400.0 4.26
2020-10-21 4.29 4.01 4.02 4.09 124500.0 4.09
2020-10-20 4.9 4.03 4.8 4.07 332300.0 4.07
2020-10-19 4.85 3.89 4.0 4.67 680200.0 4.67
2020-10-16 4.71 3.25 3.36 4.09 2060400.0 4.09
2020-10-15 3.2 2.9 2.93 3.2 89100.0 3.2
2020-10-14 3.22 2.8 2.93 3.21 319000.0 3.21
2020-10-13 3.12 2.5 2.69 2.75 634200.0 2.75
2020-10-12 2.6 2.06 2.06 2.53 207200.0 2.53
2020-10-09 2.22 2.04 2.05 2.11 20200.0 2.11
2020-10-08 2.25 2.02 2.19 2.11 33700.0 2.11
2020-10-07 2.19 1.92 1.94 2.19 53500.0 2.19
2020-10-06 2.43 2.0 2.35 2.03 69600.0 2.03
2020-10-05 2.55 2.17 2.4 2.22 156600.0 2.22
2020-10-02 2.46 2.15 2.27 2.28 132500.0 2.28
2020-10-01 2.38 2.21 2.31 2.38 134700.0 2.38
2020-09-30 2.39 2.12 2.12 2.3 343100.0 2.3
2020-09-29 2.15 1.85 1.89 2.13 148300.0 2.13
2020-09-28 1.97 1.83 1.9 1.94 16300.0 1.94
2020-09-25 1.97 1.83 1.92 1.86 36400.0 1.86
2020-09-24 1.91 1.84 1.9 1.87 18300.0 1.87
2020-09-23 2.15 1.89 1.99 1.92 58700.0 1.92
2020-09-22 2.03 1.94 2.03 2.02 28400.0 2.02
2020-09-21 2.01 1.92 2.0 2.01 18600.0 2.01
2020-09-18 2.15 1.93 2.11 2.01 52200.0 2.01
2020-09-17 2.11 2.03 2.08 2.11 7900.0 2.11
2020-09-16 2.17 2.08 2.12 2.09 13200.0 2.09
2020-09-15 2.14 1.94 1.99 2.1 31900.0 2.1
2020-09-14 2.08 1.93 2.03 2.07 31700.0 2.07
2020-09-11 2.29 2.0 2.23 2.03 65100.0 2.03
2020-09-10 2.33 2.19 2.26 2.25 58300.0 2.25
2020-09-09 2.19 1.9 1.9 2.17 63400.0 2.17
2020-09-08 1.95 1.78 1.86 1.94 27700.0 1.94
2020-09-04 2.05 1.85 1.98 1.95 67000.0 1.95
2020-09-03 2.07 1.92 2.05 2.03 83700.0 2.03
2020-09-02 2.28 2.04 2.18 2.09 179700.0 2.09
2020-09-01 2.58 2.17 2.2 2.31 638300.0 2.31
2020-08-31 2.38 2.18 2.36 2.21 103200.0 2.21
2020-08-28 2.45 2.28 2.28 2.36 92400.0 2.36
2020-08-27 2.41 2.18 2.21 2.28 134500.0 2.28
2020-08-26 2.41 2.15 2.41 2.31 169900.0 2.31
2020-08-25 2.43 2.12 2.21 2.41 170000.0 2.41
2020-08-24 2.95 2.2 2.93 2.34 1290300.0 2.34
2020-08-21 2.57 2.14 2.44 2.22 190900.0 2.22
2020-08-20 2.65 2.45 2.56 2.51 171200.0 2.51
2020-08-19 2.95 2.59 2.9 2.64 291000.0 2.64
2020-08-18 3.03 2.81 3.0 2.87 80600.0 2.87
2020-08-17 3.0 2.85 3.0 2.96 84300.0 2.96
2020-08-14 3.24 2.99 2.99 3.07 83700.0 3.07
2020-08-13 3.08 2.92 3.0 3.07 148100.0 3.07
2020-08-12 3.23 3.01 3.16 3.01 133500.0 3.01
2020-08-11 3.39 2.85 2.93 3.29 610600.0 3.29
2020-08-10 3.1 2.84 3.08 2.94 152500.0 2.94
2020-08-07 3.01 2.84 2.89 2.94 103200.0 2.94
2020-08-06 3.16 2.87 3.14 2.94 206300.0 2.94
2020-08-05 3.3 3.12 3.23 3.17 124600.0 3.17
2020-08-04 3.2 3.1 3.17 3.17 104100.0 3.17
2020-08-03 3.39 2.92 3.0 3.22 498600.0 3.22
2020-07-31 3.4 3.25 3.4 3.31 121200.0 3.31
2020-07-30 3.54 2.72 2.9 3.51 677600.0 3.51
2020-07-29 3.33 2.98 3.2 3.04 160900.0 3.04
2020-07-28 3.48 3.11 3.41 3.37 162900.0 3.37
2020-07-27 3.89 3.37 3.37 3.52 292600.0 3.52
2020-07-24 3.85 3.51 3.51 3.83 389300.0 3.83
2020-07-23 3.9 3.1 3.19 3.87 1267300.0 3.87
2020-07-22 4.69 3.25 3.91 3.66 25989500.0 3.66
2020-07-21 3.09 2.42 3.0 2.5 1005700.0 2.5
2020-07-20 3.25 2.75 3.19 2.84 550700.0 2.84
2020-07-17 3.05 2.17 2.42 3.01 1959300.0 3.01
2020-07-16 2.75 1.9 1.97 2.52 2255800.0 2.52
2020-07-15 2.0 1.7 1.99 1.86 543200.0 1.86
2020-07-14 1.95 1.44 1.59 1.91 807200.0 1.91
2020-07-13 1.75 1.55 1.75 1.6 222300.0 1.6
2020-07-10 1.92 1.63 1.83 1.71 173200.0 1.71
2020-07-09 1.73 1.57 1.57 1.7 123000.0 1.7
2020-07-08 1.75 1.6 1.69 1.62 121300.0 1.62
2020-07-07 1.68 1.5 1.55 1.66 260200.0 1.66
2020-07-06 1.53 1.44 1.5 1.48 29400.0 1.48
2020-07-02 1.5 1.37 1.37 1.45 21200.0 1.45
2020-07-01 1.55 1.37 1.55 1.39 50600.0 1.39
2020-06-30 1.59 1.45 1.57 1.49 78700.0 1.49
2020-06-29 1.61 1.42 1.44 1.5 109400.0 1.5
2020-06-26 1.42 1.28 1.39 1.41 36900.0 1.41
2020-06-25 1.46 1.36 1.45 1.42 44500.0 1.42
2020-06-24 1.56 1.43 1.5 1.43 140300.0 1.43
2020-06-23 1.52 1.44 1.5 1.45 53500.0 1.45
2020-06-22 1.68 1.35 1.35 1.54 154300.0 1.54
2020-06-19 1.59 1.32 1.36 1.4 153000.0 1.4
2020-06-18 1.71 1.59 1.67 1.6 80300.0 1.6
2020-06-17 1.83 1.6 1.6 1.63 197800.0 1.63
2020-06-16 1.9 1.46 1.75 1.65 370400.0 1.65
2020-06-15 1.9 1.28 1.46 1.7 366600.0 1.7
2020-06-12 1.34 1.09 1.19 1.28 105800.0 1.28
2020-06-11 1.3 1.11 1.19 1.12 51700.0 1.12
2020-06-10 1.79 1.12 1.79 1.36 208800.0 1.36
2020-06-09 1.6 1.16 1.17 1.47 344000.0 1.47
2020-06-08 1.17 1.05 1.05 1.16 59600.0 1.16
2020-06-05 1.11 1.03 1.07 1.03 21300.0 1.03
2020-06-04 1.11 1.02 1.1 1.07 29600.0 1.07
2020-06-03 1.11 1.04 1.11 1.06 15000.0 1.06
2020-06-02 1.09 0.99 0.99 1.09 52500.0 1.09
2020-06-01 1.1 0.99 1.1 0.99 28100.0 0.99
2020-05-29 1.05 1.0 1.0 1.05 9100.0 1.05
2020-05-28 1.05 0.95 0.95 1.01 35300.0 1.01
2020-05-27 1.04 0.95 1.01 0.98 31000.0 0.98
2020-05-26 1.02 0.91 1.02 1.01 57800.0 1.01
2020-05-22 1.01 0.95 0.95 1.01 7500.0 1.01
2020-05-21 1.03 0.95 1.01 0.95 24800.0 0.95
2020-05-20 1.06 0.96 1.06 1.02 6600.0 1.02
2020-05-19 1.12 0.95 1.0 0.98 38600.0 0.98
2020-05-18 1.25 1.0 1.25 1.0 13600.0 1.0
2020-05-15 1.08 1.0 1.01 1.02 4500.0 1.02
2020-05-14 1.13 0.99 1.13 1.01 16900.0 1.01
2020-05-13 1.2 1.0 1.2 1.02 24800.0 1.02
2020-05-12 1.14 1.05 1.05 1.07 2700.0 1.07
2020-05-11 1.15 1.07 1.15 1.07 11100.0 1.07
2020-05-08 1.15 1.03 1.03 1.14 28700.0 1.14
2020-05-07 1.05 0.91 1.02 1.05 61400.0 1.05
2020-05-06 1.07 1.01 1.07 1.02 5700.0 1.02
2020-05-05 1.07 0.93 0.93 1.02 10300.0 1.02
2020-05-04 1.09 0.98 1.09 0.98 10100.0 0.98
2020-05-01 0.98 0.91 0.98 0.95 32200.0 0.95
2020-04-30 1.0 0.95 0.96 0.99 17200.0 0.99
2020-04-29 1.09 1.0 1.02 1.02 39400.0 1.02
2020-04-28 1.07 1.02 1.02 1.05 10000.0 1.05
2020-04-27 1.04 1.01 1.03 1.04 7700.0 1.04
2020-04-24 1.09 1.01 1.02 1.04 19400.0 1.04
2020-04-23 1.09 0.96 1.01 1.03 120700.0 1.03
2020-04-22 0.99 0.87 0.99 0.93 44800.0 0.93
2020-04-21 1.01 0.92 1.01 0.95 55300.0 0.95
2020-04-20 1.23 1.01 1.05 1.04 81100.0 1.04
2020-04-17 1.26 1.09 1.25 1.12 70400.0 1.12
2020-04-16 1.18 1.07 1.12 1.18 47000.0 1.18
2020-04-15 1.11 1.04 1.09 1.09 11500.0 1.09
2020-04-14 1.16 1.07 1.11 1.09 36600.0 1.09
2020-04-13 1.22 1.1 1.22 1.1 55000.0 1.1
2020-04-09 1.28 1.17 1.24 1.17 24400.0 1.17
2020-04-08 1.32 1.1 1.1 1.22 149300.0 1.22
2020-04-07 1.24 1.11 1.18 1.17 36900.0 1.17
2020-04-06 1.24 1.11 1.24 1.14 48600.0 1.14
2020-04-03 1.33 1.06 1.1 1.19 223000.0 1.19
2020-04-02 1.33 1.12 1.12 1.22 6900.0 1.22
2020-04-01 1.22 1.1 1.11 1.22 19800.0 1.22
2020-03-31 1.49 1.11 1.49 1.21 68300.0 1.21
2020-03-30 1.39 1.22 1.28 1.3 43800.0 1.3
2020-03-27 1.36 1.21 1.3 1.26 32600.0 1.26
2020-03-26 1.39 1.24 1.32 1.29 58700.0 1.29
2020-03-25 1.51 1.25 1.51 1.29 80700.0 1.29
2020-03-24 1.58 1.35 1.58 1.49 91000.0 1.49
2020-03-23 1.71 1.27 1.27 1.58 192600.0 1.58
2020-03-20 1.5 1.25 1.48 1.31 55900.0 1.31
2020-03-19 1.8 1.38 1.4 1.4 125800.0 1.4
2020-03-18 1.63 1.28 1.63 1.46 35700.0 1.46
2020-03-17 1.68 1.57 1.57 1.64 40100.0 1.64
2020-03-16 2.0 1.32 1.55 1.57 107400.0 1.57
2020-03-13 1.89 1.51 1.83 1.58 71900.0 1.58
2020-03-12 2.26 1.79 2.2 1.79 112100.0 1.79
2020-03-11 2.08 1.7 1.71 2.0 209000.0 2.0
2020-03-10 2.2 1.76 2.01 1.86 314900.0 1.86
2020-03-09 2.09 1.74 2.05 2.01 91600.0 2.01
2020-03-06 2.18 1.63 2.15 2.08 239700.0 2.08
2020-03-05 2.74 2.1 2.55 2.15 563300.0 2.15
2020-03-04 2.66 1.85 2.19 2.53 1032000.0 2.53
2020-03-03 2.1 1.36 1.36 2.1 408400.0 2.1
2020-03-02 1.61 1.39 1.47 1.4 85500.0 1.4
2020-02-28 1.96 1.54 1.86 1.6 135100.0 1.6
2020-02-27 2.0 1.66 1.9 1.76 451300.0 1.76
2020-02-26 1.77 1.48 1.48 1.67 192800.0 1.67
2020-02-25 1.45 1.38 1.38 1.45 38500.0 1.45
2020-02-24 1.42 1.36 1.36 1.42 18900.0 1.42
2020-02-21 1.48 1.39 1.42 1.4 19000.0 1.4
2020-02-20 1.48 1.39 1.48 1.41 30500.0 1.41
2020-02-19 1.48 1.43 1.43 1.48 10700.0 1.48
2020-02-18 1.48 1.45 1.46 1.46 13700.0 1.46