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 )

7.780 -0.190 (-2.38%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	9.030	9.030	8.570	8.570	405,999	-0.49(-5.41%)
Apr 29, 2024	9.000	9.060	8.883	9.060	378,876	+0.08(+0.89%)
Apr 26, 2024	8.750	9.065	8.710	8.980	662,309	+0.19(+2.16%)
Apr 25, 2024	8.550	8.835	8.510	8.790	555,381	+0.22(+2.57%)
Apr 24, 2024	8.420	8.610	8.400	8.570	436,123	+0.04(+0.47%)
Apr 23, 2024	8.120	8.530	8.050	8.530	479,115	+0.42(+5.18%)
Apr 22, 2024	8.020	8.155	7.931	8.110	248,146	+0.02(+0.25%)
Apr 19, 2024	8.140	8.270	8.070	8.090	320,844	-0.04(-0.49%)
Apr 18, 2024	8.180	8.280	8.130	8.130	224,497	-0.05(-0.61%)
Apr 17, 2024	8.210	8.320	8.130	8.180	253,014	-0.09(-1.09%)
Apr 16, 2024	8.220	8.310	8.110	8.270	288,800	-0.08(-0.96%)
Apr 15, 2024	8.510	8.550	8.350	8.350	253,866	-0.14(-1.65%)
Apr 12, 2024	8.760	8.810	8.480	8.490	374,084	-0.17(-1.96%)
Apr 11, 2024	8.670	8.760	8.600	8.660	327,828	-0.08(-0.92%)
Apr 10, 2024	8.540	8.770	8.525	8.740	732,629	+0.10(+1.16%)
Apr 09, 2024	8.400	8.795	8.400	8.640	932,117	+0.28(+3.35%)
Apr 08, 2024	8.530	8.580	8.355	8.360	403,213	-0.16(-1.88%)
Apr 05, 2024	8.430	8.610	8.410	8.520	273,005	+0.15(+1.79%)
Apr 04, 2024	8.490	8.595	8.355	8.370	624,436	-0.15(-1.76%)
Apr 03, 2024	8.550	8.560	8.499	8.520	487,696	+0.01(+0.12%)
Apr 02, 2024	8.360	8.550	8.360	8.510	434,116	+0.22(+2.65%)
Apr 01, 2024	8.240	8.360	8.240	8.290	318,176	+0.07(+0.85%)
Mar 28, 2024	8.170	8.300	8.140	8.220	301,947	+0.08(+0.98%)
Mar 27, 2024	7.770	8.180	7.730	8.140	704,763	+0.13(+1.62%)
Mar 26, 2024	8.060	8.110	7.980	8.010	352,900	-0.06(-0.74%)
Mar 25, 2024	7.830	8.125	7.830	8.070	577,917	+0.24(+3.07%)
Mar 22, 2024	8.010	8.050	7.780	7.830	651,709	-0.21(-2.61%)
Mar 21, 2024	7.980	8.120	7.980	8.040	196,169	+0.01(+0.12%)
Mar 20, 2024	8.080	8.140	7.880	8.030	784,885	-0.12(-1.47%)
Mar 19, 2024	7.930	8.180	7.880	8.150	597,017	+0.23(+2.90%)
Mar 18, 2024	7.750	7.955	7.695	7.920	374,927	+0.23(+2.99%)
Mar 15, 2024	7.750	7.830	7.640	7.690	344,449	-0.01(-0.13%)
Mar 14, 2024	7.500	7.740	7.433	7.700	609,666	+0.34(+4.62%)
Mar 13, 2024	7.200	7.500	7.200	7.360	653,637	+0.19(+2.65%)
Mar 12, 2024	7.170	7.185	7.090	7.170	232,213	+0.01(+0.14%)
Mar 11, 2024	7.120	7.170	6.980	7.160	279,969	+0.11(+1.56%)
Mar 08, 2024	7.120	7.180	6.990	7.050	181,213	-0.06(-0.84%)
Mar 07, 2024	7.050	7.210	6.980	7.110	278,184	+0.03(+0.42%)
Mar 06, 2024	7.150	7.195	7.020	7.080	418,332	+0.04(+0.57%)
Mar 05, 2024	7.110	7.170	7.010	7.040	222,609	-0.07(-0.98%)
Mar 04, 2024	7.230	7.250	7.070	7.110	344,010	-0.05(-0.70%)
Mar 01, 2024	7.160	7.290	7.150	7.160	429,908	+0.05(+0.70%)
Feb 29, 2024	7.000	7.160	6.980	7.110	301,040	+0.09(+1.28%)
Feb 28, 2024	7.060	7.205	6.980	7.020	427,989	+0.00(+0.00%)
Feb 27, 2024	6.870	7.095	6.820	7.020	491,870	+0.22(+3.24%)
Feb 26, 2024	6.900	6.960	6.780	6.800	190,857	-0.13(-1.88%)
Feb 23, 2024	7.100	7.100	6.850	6.930	401,428	-0.21(-2.94%)
Feb 22, 2024	6.900	7.240	6.900	7.140	678,816	+0.19(+2.73%)
Feb 21, 2024	6.800	7.050	6.800	6.950	273,072	+0.15(+2.21%)
Feb 20, 2024	6.810	6.880	6.725	6.800	418,355	-0.06(-0.87%)
Feb 16, 2024	6.770	6.895	6.750	6.860	375,748	+0.08(+1.18%)
Feb 15, 2024	6.500	6.780	6.470	6.780	563,378	+0.35(+5.44%)
Feb 14, 2024	6.500	6.530	6.390	6.430	291,807	+0.01(+0.16%)
Feb 13, 2024	6.650	6.650	6.380	6.420	214,812	-0.27(-4.04%)
Feb 12, 2024	6.470	6.725	6.470	6.690	227,616	+0.18(+2.76%)
Feb 09, 2024	6.590	6.645	6.455	6.510	213,853	-0.09(-1.36%)
Feb 08, 2024	6.480	6.625	6.480	6.600	133,202	+0.09(+1.38%)
Feb 07, 2024	6.480	6.510	6.410	6.510	128,936	+0.11(+1.72%)
Feb 06, 2024	6.390	6.550	6.340	6.400	159,626	+0.06(+0.95%)
Feb 05, 2024	6.500	6.510	6.340	6.340	285,205	-0.20(-3.06%)
Feb 02, 2024	6.770	6.770	6.530	6.540	208,289	-0.21(-3.11%)
Feb 01, 2024	6.820	6.960	6.730	6.750	386,928	-0.04(-0.59%)
Jan 31, 2024	6.950	6.960	6.790	6.790	295,612	-0.14(-2.02%)
Jan 30, 2024	6.710	6.930	6.710	6.930	324,535	+0.13(+1.91%)
Jan 29, 2024	6.820	6.856	6.760	6.800	201,988	-0.08(-1.16%)
Jan 26, 2024	6.790	6.890	6.640	6.880	294,091	+0.05(+0.73%)
Jan 25, 2024	6.650	6.850	6.650	6.830	298,174	+0.24(+3.64%)
Jan 24, 2024	6.520	6.635	6.500	6.590	325,259	+0.12(+1.85%)
Jan 23, 2024	6.490	6.550	6.435	6.470	525,819	+0.00(+0.00%)
Jan 22, 2024	6.330	6.555	6.260	6.470	370,126	+0.14(+2.21%)
Jan 19, 2024	6.400	6.410	6.290	6.330	326,981	-0.04(-0.63%)
Jan 18, 2024	6.450	6.450	6.260	6.370	370,911	-0.09(-1.39%)
Jan 17, 2024	6.510	6.570	6.420	6.460	435,782	-0.14(-2.12%)
Jan 16, 2024	6.660	6.735	6.585	6.600	472,592	-0.07(-1.05%)
Jan 12, 2024	6.850	6.940	6.665	6.670	253,594	-0.03(-0.45%)
Jan 11, 2024	6.660	6.770	6.605	6.700	426,287	+0.03(+0.45%)
Jan 10, 2024	6.650	6.710	6.580	6.670	304,843	+0.04(+0.60%)
Jan 09, 2024	6.750	6.835	6.630	6.630	392,680	-0.07(-1.04%)
Jan 08, 2024	6.670	6.720	6.590	6.700	321,464	-0.15(-2.19%)
Jan 05, 2024	6.830	6.890	6.720	6.850	273,703	+0.08(+1.18%)
Jan 04, 2024	6.930	6.960	6.745	6.770	414,208	-0.09(-1.31%)
Jan 03, 2024	6.720	6.970	6.660	6.860	370,855	+0.15(+2.24%)
Jan 02, 2024	6.910	6.945	6.660	6.710	350,316	-0.07(-1.03%)
Dec 29, 2023	6.890	6.890	6.780	6.780	337,868	-0.08(-1.17%)
Dec 28, 2023	7.040	7.040	6.860	6.860	210,223	-0.20(-2.83%)
Dec 27, 2023	7.160	7.210	7.030	7.060	322,391	-0.12(-1.67%)
Dec 26, 2023	7.180	7.210	7.030	7.180	331,551	+0.04(+0.56%)
Dec 22, 2023	7.220	7.260	7.110	7.140	250,749	+0.00(+0.00%)
Dec 21, 2023	7.090	7.160	7.055	7.140	345,152	+0.05(+0.71%)
Dec 20, 2023	7.200	7.300	7.065	7.090	501,534	-0.02(-0.28%)
Dec 19, 2023	6.950	7.150	6.940	7.110	445,690	+0.18(+2.60%)
Dec 18, 2023	7.030	7.120	6.920	6.930	328,110	+0.05(+0.73%)
Dec 15, 2023	6.920	6.970	6.800	6.880	356,328	-0.07(-1.01%)
Dec 14, 2023	6.800	7.090	6.800	6.950	752,214	+0.16(+2.36%)
Dec 13, 2023	6.570	6.790	6.550	6.790	427,155	+0.26(+3.98%)
Dec 12, 2023	6.800	6.800	6.530	6.530	420,468	-0.36(-5.22%)
Dec 11, 2023	7.030	7.070	6.800	6.890	546,247	-0.22(-3.09%)
Dec 08, 2023	7.020	7.110	6.940	7.110	496,578	+0.16(+2.30%)
Dec 07, 2023	7.040	7.160	6.900	6.950	585,922	+0.00(+0.00%)
Dec 06, 2023	7.070	7.220	6.790	6.950	969,163	-0.27(-3.74%)
Dec 05, 2023	7.380	7.410	7.220	7.220	301,301	-0.16(-2.17%)
Dec 04, 2023	7.450	7.500	7.271	7.380	472,122	-0.19(-2.51%)
Dec 01, 2023	7.570	7.770	7.520	7.570	245,252	+0.00(+0.00%)
Nov 30, 2023	7.650	7.810	7.510	7.570	649,702	+0.09(+1.20%)
Nov 29, 2023	7.370	7.610	7.370	7.480	332,979	+0.14(+1.91%)
Nov 28, 2023	7.240	7.420	7.170	7.340	178,768	+0.13(+1.80%)
Nov 27, 2023	7.310	7.335	7.190	7.210	199,372	-0.19(-2.57%)
Nov 24, 2023	7.370	7.471	7.340	7.400	163,950	+0.10(+1.37%)
Nov 22, 2023	7.300	7.360	7.170	7.300	344,625	-0.23(-3.05%)
Nov 21, 2023	7.570	7.680	7.460	7.530	234,906	-0.06(-0.79%)
Nov 20, 2023	7.620	7.698	7.560	7.590	198,786	+0.01(+0.13%)
Nov 17, 2023	7.420	7.670	7.420	7.580	248,979	+0.23(+3.13%)
Nov 16, 2023	7.610	7.640	7.270	7.350	369,430	-0.30(-3.92%)
Nov 15, 2023	7.740	7.890	7.625	7.650	343,794	-0.15(-1.92%)
Nov 14, 2023	7.750	7.820	7.640	7.800	326,153	+0.07(+0.91%)
Nov 13, 2023	7.740	7.860	7.680	7.730	276,809	-0.08(-1.02%)
Nov 10, 2023	7.750	7.840	7.640	7.810	367,236	+0.09(+1.17%)
Nov 09, 2023	7.830	8.050	7.680	7.720	428,614	-0.02(-0.26%)
Nov 08, 2023	7.960	8.060	7.620	7.740	632,637	-0.34(-4.21%)
Nov 07, 2023	8.320	8.320	7.980	8.080	531,405	-0.43(-5.05%)
Nov 06, 2023	8.790	8.790	8.470	8.510	212,502	-0.25(-2.85%)
Nov 03, 2023	8.700	8.820	8.610	8.760	296,609	-0.02(-0.23%)
Nov 02, 2023	8.600	8.780	8.500	8.780	287,952	+0.19(+2.21%)
Nov 01, 2023	8.620	8.690	8.465	8.590	247,918	+0.09(+1.06%)
Oct 31, 2023	8.360	8.626	8.330	8.500	338,208	+0.05(+0.59%)
Oct 30, 2023	8.330	8.540	8.250	8.450	331,486	+0.08(+0.96%)
Oct 27, 2023	8.380	8.440	8.240	8.370	302,149	+0.01(+0.12%)
Oct 26, 2023	8.160	8.440	8.050	8.360	416,364	+0.06(+0.72%)
Oct 25, 2023	8.300	8.360	8.120	8.300	240,427	+0.00(+0.00%)
Oct 24, 2023	8.340	8.473	8.240	8.300	500,190	-0.09(-1.07%)
Oct 23, 2023	8.300	8.520	8.250	8.390	407,826	-0.14(-1.64%)
Oct 20, 2023	8.570	8.680	8.415	8.530	755,832	-0.11(-1.27%)
Oct 19, 2023	8.440	8.820	8.360	8.640	620,021	+0.10(+1.17%)
Oct 18, 2023	8.550	8.650	8.470	8.540	396,085	+0.10(+1.18%)
Oct 17, 2023	8.420	8.580	8.380	8.440	271,989	-0.04(-0.47%)
Oct 16, 2023	8.450	8.480	8.260	8.480	309,861	+0.09(+1.07%)
Oct 13, 2023	8.250	8.420	8.250	8.390	568,872	+0.27(+3.33%)
Oct 12, 2023	8.270	8.295	8.050	8.120	316,987	-0.09(-1.10%)
Oct 11, 2023	8.070	8.210	8.050	8.210	234,461	+0.02(+0.24%)
Oct 10, 2023	8.200	8.255	8.070	8.190	324,661	+0.07(+0.86%)
Oct 09, 2023	8.040	8.190	7.950	8.120	473,782	+0.39(+5.05%)
Oct 06, 2023	7.640	7.780	7.405	7.730	494,598	+0.13(+1.71%)
Oct 05, 2023	7.320	7.730	7.300	7.600	543,163	+0.15(+2.01%)
Oct 04, 2023	7.770	7.790	7.370	7.450	586,719	-0.52(-6.52%)
Oct 03, 2023	8.010	8.150	7.830	7.970	308,025	-0.09(-1.12%)
Oct 02, 2023	8.260	8.290	7.950	8.060	685,150	-0.16(-1.95%)
Sep 29, 2023	8.280	8.340	8.215	8.220	464,173	-0.05(-0.60%)
Sep 28, 2023	8.310	8.365	8.150	8.270	301,364	-0.04(-0.48%)
Sep 27, 2023	8.380	8.400	8.250	8.310	340,241	+0.12(+1.47%)
Sep 26, 2023	8.330	8.404	8.110	8.190	473,488	-0.23(-2.73%)
Sep 25, 2023	8.180	8.425	8.310	8.420	640,808	+0.22(+2.68%)
Sep 22, 2023	7.950	8.250	7.840	8.200	1,466,043	+0.52(+6.77%)
Sep 21, 2023	7.470	7.831	7.470	7.680	884,884	+0.23(+3.09%)
Sep 20, 2023	7.520	7.710	7.440	7.450	253,868	-0.17(-2.23%)
Sep 19, 2023	7.900	7.930	7.550	7.620	527,055	-0.16(-2.06%)
Sep 18, 2023	7.820	7.870	7.710	7.780	313,132	+0.01(+0.13%)
Sep 15, 2023	7.850	7.875	7.710	7.770	470,432	-0.12(-1.52%)
Sep 14, 2023	7.840	7.970	7.750	7.890	454,425	+0.22(+2.87%)
Sep 13, 2023	7.780	7.809	7.620	7.670	418,583	-0.06(-0.78%)
Sep 12, 2023	7.510	7.835	7.510	7.730	686,654	+0.28(+3.76%)
Sep 11, 2023	7.620	7.628	7.395	7.450	410,493	-0.09(-1.19%)
Sep 08, 2023	7.350	7.650	7.350	7.540	729,712	+0.22(+3.01%)
Sep 07, 2023	7.330	7.440	7.310	7.320	356,129	-0.06(-0.81%)
Sep 06, 2023	7.330	7.461	7.279	7.380	317,862	+0.01(+0.14%)
Sep 05, 2023	7.390	7.570	7.340	7.370	544,444	+0.04(+0.55%)
Sep 01, 2023	7.180	7.350	7.170	7.330	385,495	+0.25(+3.53%)
Aug 31, 2023	7.100	7.120	6.995	7.080	254,173	+0.08(+1.14%)
Aug 30, 2023	6.690	7.110	6.690	7.000	619,313	+0.27(+4.01%)
Aug 29, 2023	6.570	6.740	6.490	6.730	239,104	+0.18(+2.75%)
Aug 28, 2023	6.480	6.610	6.420	6.550	310,950	+0.13(+2.02%)
Aug 25, 2023	6.460	6.460	6.310	6.420	493,911	+0.07(+1.10%)
Aug 24, 2023	6.460	6.475	6.300	6.350	325,174	-0.17(-2.61%)
Aug 23, 2023	6.570	6.620	6.330	6.520	423,646	-0.16(-2.40%)
Aug 22, 2023	6.710	6.780	6.600	6.680	310,051	-0.03(-0.45%)
Aug 21, 2023	6.850	6.880	6.615	6.710	317,838	-0.10(-1.47%)
Aug 18, 2023	6.690	6.830	6.670	6.810	230,313	+0.05(+0.74%)
Aug 17, 2023	6.710	6.870	6.710	6.760	193,152	+0.13(+1.96%)
Aug 16, 2023	6.730	6.920	6.600	6.630	312,028	-0.11(-1.63%)
Aug 15, 2023	6.830	6.860	6.700	6.740	199,123	-0.19(-2.74%)
Aug 14, 2023	7.010	7.020	6.910	6.930	160,967	-0.17(-2.39%)
Aug 11, 2023	6.990	7.120	6.940	7.100	150,269	+0.11(+1.57%)
Aug 10, 2023	7.170	7.220	6.985	6.990	249,196	-0.21(-2.92%)
Aug 09, 2023	7.110	7.215	7.050	7.200	475,188	+0.18(+2.56%)
Aug 08, 2023	6.670	7.020	6.610	7.020	272,725	+0.09(+1.30%)
Aug 07, 2023	6.980	7.000	6.855	6.930	188,527	-0.07(-1.00%)
Aug 04, 2023	6.890	7.180	6.870	7.000	451,747	+0.11(+1.60%)
Aug 03, 2023	6.760	6.998	6.700	6.890	423,325	+0.16(+2.38%)
Aug 02, 2023	6.850	6.900	6.620	6.730	460,585	-0.21(-3.03%)
Aug 01, 2023	7.080	7.080	6.830	6.940	327,528	-0.20(-2.80%)
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