Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Obsidian Energy Ltd (NY: OBE )

7.260 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	6.950	7.180	6.950	7.140	406,282	+0.27(+3.93%)
Jul 28, 2023	6.590	6.890	6.570	6.870	585,017	+0.30(+4.57%)
Jul 27, 2023	6.710	6.835	6.570	6.570	418,442	-0.05(-0.76%)
Jul 26, 2023	6.530	6.675	6.520	6.620	379,863	+0.03(+0.46%)
Jul 25, 2023	6.570	6.708	6.360	6.590	497,525	+0.02(+0.30%)
Jul 24, 2023	6.520	6.640	6.480	6.570	339,117	+0.12(+1.86%)
Jul 21, 2023	6.510	6.510	6.390	6.450	177,932	-0.02(-0.31%)
Jul 20, 2023	6.500	6.550	6.325	6.470	289,294	+0.02(+0.31%)
Jul 19, 2023	6.430	6.590	6.430	6.450	301,578	+0.02(+0.31%)
Jul 18, 2023	6.280	6.500	6.230	6.430	445,180	+0.16(+2.55%)
Jul 17, 2023	6.390	6.410	6.190	6.270	250,266	-0.14(-2.18%)
Jul 14, 2023	6.520	6.605	6.380	6.410	377,776	-0.26(-3.90%)
Jul 13, 2023	6.570	6.730	6.520	6.670	277,321	+0.04(+0.60%)
Jul 12, 2023	6.450	6.650	6.450	6.630	391,213	+0.20(+3.11%)
Jul 11, 2023	6.160	6.490	6.160	6.430	597,822	+0.28(+4.55%)
Jul 10, 2023	6.200	6.220	6.070	6.150	656,414	-0.03(-0.49%)
Jul 07, 2023	5.780	6.270	5.780	6.180	401,704	+0.41(+7.11%)
Jul 06, 2023	5.900	6.020	5.655	5.770	552,404	-0.21(-3.51%)
Jul 05, 2023	5.990	6.130	5.960	5.980	332,758	+0.09(+1.53%)
Jul 03, 2023	5.910	5.921	5.840	5.890	125,702	+0.06(+1.03%)
Jun 30, 2023	5.880	5.895	5.760	5.830	259,439	+0.03(+0.52%)
Jun 29, 2023	5.620	5.800	5.600	5.800	301,253	+0.23(+4.13%)
Jun 28, 2023	5.550	5.650	5.425	5.570	255,336	+0.06(+1.09%)
Jun 27, 2023	5.450	5.605	5.450	5.510	272,342	+0.00(+0.00%)
Jun 26, 2023	5.450	5.603	5.420	5.510	319,276	+0.08(+1.47%)
Jun 23, 2023	5.420	5.450	5.330	5.430	472,073	-0.11(-1.99%)
Jun 22, 2023	5.700	5.700	5.490	5.540	426,238	-0.24(-4.15%)
Jun 21, 2023	5.700	5.825	5.690	5.780	340,768	+0.06(+1.05%)
Jun 20, 2023	5.830	5.860	5.610	5.720	404,949	-0.16(-2.72%)
Jun 16, 2023	5.890	5.920	5.755	5.880	486,279	-0.01(-0.17%)
Jun 15, 2023	5.870	5.970	5.800	5.890	321,784	-0.43(-6.80%)
May 08, 2023	6.350	6.460	6.300	6.320	341,114	+0.04(+0.64%)
May 05, 2023	6.310	6.360	6.180	6.280	343,454	+0.33(+5.55%)
May 04, 2023	6.090	6.410	5.860	5.950	533,786	+0.05(+0.85%)
May 03, 2023	5.990	6.165	5.900	5.900	637,329	-0.15(-2.48%)
May 02, 2023	6.310	6.350	6.030	6.050	826,525	-0.46(-7.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Obsidian Energy Ltd (NY: OBE )

Historical Prices