Quantcast

Obalon Therapeutics, Inc. Common Stock Historical Stock Prices

OBLN 
$1.62
*  
0.01
0.61%
Get OBLN Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading OBLN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    OBLN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.63 1.64 1.61 1.62 23,669
03/20/2019 1.6 1.6518 1.6 1.63 41,255
03/19/2019 1.67 1.68 1.53 1.6 104,776
03/18/2019 1.76 1.82 1.64 1.66 111,125
03/15/2019 1.74 1.82 1.7034 1.78 80,191
03/14/2019 1.741 1.76 1.71 1.73 63,584
03/13/2019 1.7 1.7178 1.69 1.71 33,250
03/12/2019 1.74 1.77 1.6273 1.69 125,579
03/11/2019 1.74 1.75 1.709 1.75 88,411
03/08/2019 1.752 1.76 1.71 1.72 61,075
03/07/2019 1.71 1.76 1.6829 1.72 120,514
03/06/2019 1.81 1.81 1.71 1.73 102,331
03/05/2019 1.8 1.8 1.75 1.785 81,425
03/04/2019 1.8 1.82 1.7601 1.8 71,162
03/01/2019 1.8127 1.84 1.7401 1.78 80,972
02/28/2019 1.88 1.94 1.75 1.8 119,292
02/27/2019 2 2.02 1.81 1.8799 109,550
02/26/2019 2.03 2.06 1.97 2 145,542
02/25/2019 2.07 2.25 2.01 2.14 197,455
02/22/2019 2.21 2.3276 1.96 1.96 118,897
02/21/2019 2.14 2.19 2.0901 2.18 55,858
02/20/2019 2.11 2.15 2.05 2.13 37,851
02/19/2019 2.08 2.14 1.96 2.05 55,456
02/15/2019 2.06 2.1595 2.0506 2.07 53,348
02/14/2019 1.9246 2.0717 1.9196 2.03 73,658
02/13/2019 1.92 1.93 1.8959 1.9 7,655
02/12/2019 1.84 1.9568 1.84 1.9 37,436
02/11/2019 1.84 1.84 1.83 1.84 20,825
02/08/2019 1.9 1.9 1.83 1.83 28,558
02/07/2019 1.85 1.8928 1.8208 1.89 48,406
02/06/2019 1.84 1.8594 1.81 1.85 37,371
02/05/2019 1.85 1.87 1.77 1.85 64,543
02/04/2019 1.83 1.9 1.751 1.86 49,029
02/01/2019 1.83 1.93 1.809 1.81 45,007
01/31/2019 1.77 1.85 1.7 1.83 81,052
01/30/2019 1.68 1.7144 1.68 1.7 24,729
01/29/2019 1.7 1.76 1.65 1.68 61,902
01/28/2019 1.68 1.8658 1.65 1.71 141,545
01/25/2019 1.7 1.73 1.66 1.7 23,732
01/24/2019 1.645 1.73 1.64 1.7 28,756
01/23/2019 1.63 1.73 1.63 1.7 54,382
01/22/2019 1.71 1.76 1.62 1.64 72,715
01/18/2019 1.6583 1.76 1.6583 1.71 87,895
01/17/2019 1.69 1.75 1.6 1.66 113,311
01/16/2019 1.7 1.7516 1.63 1.7 74,059
01/15/2019 1.84 1.91 1.6639 1.71 184,672
01/14/2019 1.86 1.86 1.775 1.85 130,386
01/11/2019 1.84 1.9153 1.7807 1.81 177,530
01/10/2019 1.76 1.88 1.75 1.84 175,706
01/09/2019 1.78 1.9898 1.76 1.79 264,578
01/08/2019 1.85 1.8836 1.75 1.79 66,719
01/07/2019 1.93 1.9436 1.83 1.85 47,564
01/04/2019 1.88 1.98 1.88 1.9 97,310
01/03/2019 2.29 2.29 1.7249 1.94 319,935
01/02/2019 2.04 2.3297 1.94 2.3 133,207
12/31/2018 2.25 2.25 2 2.07 125,845
12/28/2018 2.54 2.6 2.1 2.25 232,338
12/27/2018 2.57 2.9 2.305 2.61 620,298
12/26/2018 2.71 2.77 2.36 2.64 382,628
12/24/2018 2.59 2.85 2.3 2.66 678,856
12/21/2018 2.75 3.4 2.1 2.65 10,002,120
12/20/2018 1.65 1.65 1.5231 1.64 40,079
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio