USD
Datos históricos de Oblong, Inc.
Oblong, Inc. · OBLG
$2.66
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 1:21:47 UTC
- Variación en el periodo
- −3.23%
- Máximo
- US$3.21
- 31 de octubre de 2025
- Mínimo
- US$1.69
- 21 de noviembre de 2025
- Volumen medio diario
- 0.08 M
Del 13 de octubre de 2025 al 9 de diciembre de 2025. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 dic 2025 | 2.40 | 2.70 | 2.40 | 2.70 | +10.66% | 114,144 |
| 8 dic 2025 | 2.09 | 2.64 | 2.09 | 2.44 | +16.75% | 176,888 |
| 5 dic 2025 | 2.17 | 2.24 | 2.07 | 2.09 | −2.34% | 84,796 |
| 4 dic 2025 | 2.20 | 2.40 | 2.14 | 2.14 | −5.73% | 64,272 |
| 3 dic 2025 | 2.21 | 2.27 | 2.11 | 2.27 | +2.71% | 35,195 |
| 2 dic 2025 | 2.00 | 2.23 | 1.98 | 2.21 | +10.50% | 29,157 |
| 1 dic 2025 | 2.10 | 2.12 | 1.99 | 2.00 | −6.54% | 45,000 |
| 28 nov 2025 | 1.99 | 2.25 | 1.99 | 2.14 | +8.55% | 52,505 |
| 26 nov 2025 | 1.94 | 2.08 | 1.91 | 1.97 | +4.86% | 36,730 |
| 25 nov 2025 | 1.80 | 1.96 | 1.80 | 1.88 | 0.00% | 10,086 |
| 24 nov 2025 | 1.88 | 1.94 | 1.80 | 1.88 | +5.03% | 49,253 |
| 21 nov 2025 | 1.69 | 1.83 | 1.69 | 1.79 | +2.87% | 29,498 |
| 20 nov 2025 | 1.94 | 1.94 | 1.74 | 1.74 | −5.95% | 47,112 |
| 19 nov 2025 | 2.00 | 2.04 | 1.77 | 1.85 | −5.61% | 166,057 |
| 18 nov 2025 | 1.86 | 2.20 | 1.76 | 1.96 | +5.38% | 129,258 |
| 17 nov 2025 | 1.89 | 2.26 | 1.77 | 1.86 | −4.12% | 136,301 |
| 14 nov 2025 | 1.98 | 1.98 | 1.76 | 1.94 | −2.02% | 154,700 |
| 13 nov 2025 | 2.47 | 2.52 | 1.82 | 1.98 | −24.43% | 364,869 |
| 12 nov 2025 | 2.51 | 2.63 | 2.47 | 2.62 | +4.80% | 17,728 |
| 11 nov 2025 | 2.60 | 2.66 | 2.50 | 2.50 | −2.72% | 14,605 |
| 10 nov 2025 | 2.57 | 2.62 | 2.51 | 2.57 | 0.00% | 9,562 |
| 7 nov 2025 | 2.40 | 2.72 | 2.21 | 2.57 | 0.00% | 129,253 |
| 6 nov 2025 | 2.66 | 2.66 | 2.51 | 2.57 | −5.86% | 56,752 |
| 5 nov 2025 | 2.69 | 2.78 | 2.63 | 2.73 | +5.81% | 26,005 |
| 4 nov 2025 | 2.86 | 2.89 | 2.57 | 2.58 | −11.03% | 86,182 |
| 3 nov 2025 | 3.15 | 3.16 | 2.84 | 2.90 | −4.92% | 33,003 |
| 31 oct 2025 | 2.82 | 3.21 | 2.75 | 3.05 | +8.16% | 69,056 |
| 30 oct 2025 | 2.79 | 2.91 | 2.79 | 2.82 | 0.00% | 17,032 |
| 29 oct 2025 | 3.00 | 3.02 | 2.77 | 2.82 | −5.05% | 30,569 |
| 28 oct 2025 | 2.91 | 3.00 | 2.87 | 2.97 | +3.48% | 47,836 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.