Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Obsidian Energy Ltd. Common Shares (NY:OBE)

10.10 -0.02 (-0.20%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	9.860	10.15	9.150	10.10	2,925,739	-0.02(-0.20%)
Apr 16, 2026	9.530	10.18	9.510	10.12	1,245,306	+0.61(+6.41%)
Apr 15, 2026	9.530	9.725	9.485	9.510	472,787	-0.02(-0.21%)
Apr 14, 2026	9.520	9.635	9.400	9.530	646,348	-0.09(-0.94%)
Apr 13, 2026	9.250	9.650	9.200	9.620	692,758	+0.57(+6.30%)
Apr 10, 2026	8.770	9.075	8.760	9.050	525,352	+0.24(+2.72%)
Apr 09, 2026	9.090	9.240	8.750	8.810	567,154	-0.21(-2.33%)
Apr 08, 2026	8.760	9.035	8.550	9.020	856,082	-0.74(-7.58%)
Apr 07, 2026	9.360	9.790	9.360	9.760	789,466	+0.37(+3.94%)
Apr 06, 2026	9.140	9.418	9.120	9.390	687,943	+0.22(+2.40%)
Apr 02, 2026	9.290	9.440	9.090	9.170	781,514	+0.28(+3.15%)
Apr 01, 2026	9.170	9.470	8.760	8.890	887,769	-0.58(-6.12%)
Mar 31, 2026	9.440	9.810	9.170	9.470	844,992	+0.03(+0.32%)
Mar 30, 2026	9.500	9.750	9.370	9.440	1,465,957	+0.20(+2.16%)
Mar 27, 2026	9.030	9.280	9.000	9.240	618,562	+0.23(+2.55%)
Mar 26, 2026	9.100	9.170	8.945	9.010	700,205	-0.06(-0.66%)
Mar 25, 2026	8.950	9.210	8.904	9.070	627,134	+0.05(+0.55%)
Mar 24, 2026	8.810	9.120	8.760	9.020	947,252	+0.25(+2.85%)
Mar 23, 2026	8.570	8.850	8.300	8.770	1,007,230	+0.04(+0.46%)
Mar 20, 2026	8.860	8.980	8.590	8.730	1,106,153	-0.01(-0.11%)
Mar 19, 2026	8.530	9.000	8.510	8.740	2,004,827	+0.21(+2.46%)
Mar 18, 2026	8.600	8.720	8.510	8.530	1,354,059	-0.02(-0.23%)
Mar 17, 2026	8.520	8.750	8.485	8.550	1,498,094	+0.05(+0.59%)
Mar 16, 2026	8.580	8.640	8.360	8.500	1,049,778	-0.02(-0.23%)
Mar 13, 2026	8.530	8.640	8.415	8.520	787,159	-0.07(-0.81%)
Mar 12, 2026	8.820	8.820	8.560	8.590	816,856	-0.07(-0.81%)
Mar 11, 2026	8.340	8.720	8.340	8.660	1,085,626	+0.23(+2.73%)
Mar 10, 2026	8.360	8.580	8.270	8.430	602,532	-0.12(-1.40%)
Mar 09, 2026	8.800	8.900	8.440	8.550	509,003	+0.03(+0.35%)
Mar 06, 2026	8.770	8.850	8.450	8.520	700,779	-0.10(-1.16%)
Mar 05, 2026	8.460	8.670	8.390	8.620	778,696	+0.14(+1.65%)
Mar 04, 2026	8.000	8.500	7.920	8.480	957,060	+0.44(+5.47%)
Mar 03, 2026	8.080	8.170	7.790	8.040	850,846	+0.06(+0.75%)
Mar 02, 2026	8.040	8.330	7.820	7.980	1,011,515	+0.13(+1.66%)
Feb 27, 2026	7.840	7.920	7.690	7.850	311,790	+0.18(+2.35%)
Feb 26, 2026	7.320	7.680	7.260	7.670	408,805	+0.21(+2.82%)
Feb 25, 2026	7.620	7.620	7.385	7.460	283,080	-0.09(-1.19%)
Feb 24, 2026	7.620	7.650	7.460	7.550	370,957	-0.07(-0.92%)
Feb 23, 2026	7.980	8.069	7.600	7.620	431,647	-0.30(-3.79%)
Feb 20, 2026	7.680	8.095	7.650	7.920	620,116	+0.32(+4.21%)
Feb 19, 2026	7.500	7.690	6.870	7.600	652,832	-0.15(-1.94%)
Feb 18, 2026	7.610	7.830	7.560	7.750	561,633	+0.33(+4.45%)
Feb 17, 2026	7.690	7.810	7.280	7.420	411,553	-0.25(-3.26%)
Feb 13, 2026	7.440	7.675	7.250	7.670	560,227	+0.26(+3.51%)
Feb 12, 2026	7.970	8.100	7.300	7.410	726,561	-0.62(-7.72%)
Feb 11, 2026	7.970	8.100	7.850	8.030	913,962	+0.28(+3.61%)
Feb 10, 2026	7.860	7.970	7.680	7.750	320,057	-0.08(-1.02%)
Feb 09, 2026	7.560	7.880	7.500	7.830	547,268	+0.30(+3.98%)
Feb 06, 2026	7.220	7.635	7.220	7.530	565,219	+0.36(+5.02%)
Feb 05, 2026	7.340	7.460	7.090	7.170	634,967	-0.34(-4.53%)
Feb 04, 2026	7.470	7.550	7.200	7.510	704,301	+0.11(+1.49%)
Feb 03, 2026	7.070	7.440	7.010	7.400	579,599	+0.38(+5.41%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Obsidian Energy Ltd. Common Shares (NY:OBE)

Historical Prices