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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Obsidian Energy Ltd. Common Shares (NY:OBE)

5.940 -0.060 (-1.00%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2025 5.960 6.040 5.890 5.940 298,224 -0.06(-1.00%)
Dec 24, 2025 5.920 6.020 5.863 6.000 228,551 +0.06(+1.01%)
Dec 23, 2025 5.800 5.970 5.770 5.940 327,024 +0.16(+2.77%)
Dec 22, 2025 5.710 5.830 5.705 5.780 549,791 +0.17(+3.03%)
Dec 19, 2025 5.580 5.690 5.580 5.610 449,079 +0.06(+1.08%)
Dec 18, 2025 5.650 5.680 5.550 5.550 216,881 -0.11(-1.94%)
Dec 17, 2025 5.670 5.692 5.580 5.660 283,293 +0.06(+1.07%)
Dec 16, 2025 5.810 5.810 5.574 5.600 284,773 -0.22(-3.78%)
Dec 15, 2025 6.030 6.030 5.785 5.820 309,767 -0.20(-3.32%)
Dec 12, 2025 6.050 6.070 5.955 6.020 170,454 +0.01(+0.17%)
Dec 11, 2025 6.070 6.120 6.005 6.010 220,853 -0.16(-2.59%)
Dec 10, 2025 6.060 6.185 5.940 6.170 271,429 +0.09(+1.48%)
Dec 09, 2025 6.170 6.285 5.975 6.080 385,675 -0.10(-1.62%)
Dec 08, 2025 6.180 6.400 6.155 6.180 223,617 -0.07(-1.12%)
Dec 05, 2025 6.190 6.415 6.190 6.250 458,525 +0.09(+1.46%)
Dec 04, 2025 6.190 6.330 6.125 6.160 473,220 -0.04(-0.65%)
Dec 03, 2025 6.050 6.270 6.025 6.200 339,021 +0.21(+3.51%)
Dec 02, 2025 6.040 6.095 5.970 5.990 188,991 -0.17(-2.76%)
Dec 01, 2025 6.150 6.275 6.125 6.160 229,856 +0.01(+0.16%)
Nov 28, 2025 6.000 6.250 5.950 6.150 190,858 +0.17(+2.84%)
Nov 26, 2025 5.920 6.060 5.920 5.980 251,035 +0.05(+0.84%)
Nov 25, 2025 6.100 6.150 5.900 5.930 392,739 -0.25(-4.05%)
Nov 24, 2025 6.040 6.245 6.010 6.180 294,983 +0.10(+1.64%)
Nov 21, 2025 6.190 6.190 5.980 6.080 371,233 -0.14(-2.25%)
Nov 20, 2025 6.330 6.515 6.215 6.220 571,235 -0.02(-0.32%)
Nov 19, 2025 6.150 6.270 6.060 6.240 256,945 -0.03(-0.48%)
Nov 18, 2025 5.940 6.350 5.925 6.270 382,853 +0.21(+3.47%)
Nov 17, 2025 6.270 6.330 6.050 6.060 219,204 -0.21(-3.35%)
Nov 14, 2025 6.130 6.310 6.040 6.270 271,888 +0.19(+3.12%)
Nov 13, 2025 6.200 6.300 6.060 6.080 363,663 -0.09(-1.46%)
Nov 12, 2025 6.130 6.315 6.080 6.170 429,351 -0.13(-2.06%)
Nov 11, 2025 6.140 6.405 6.090 6.300 346,387 +0.23(+3.79%)
Nov 10, 2025 5.910 6.080 5.860 6.070 252,141 +0.21(+3.58%)
Nov 07, 2025 5.680 5.890 5.610 5.860 368,998 +0.20(+3.53%)
Nov 06, 2025 5.600 5.787 5.570 5.660 230,322 +0.02(+0.35%)
Nov 05, 2025 5.550 5.730 5.530 5.640 233,278 +0.12(+2.17%)
Nov 04, 2025 5.570 5.590 5.470 5.520 270,350 -0.16(-2.82%)
Nov 03, 2025 5.690 5.700 5.490 5.680 260,552 +0.01(+0.18%)
Oct 31, 2025 5.630 5.911 5.440 5.670 633,079 +0.01(+0.18%)
Oct 30, 2025 5.950 6.020 5.640 5.660 414,846 -0.31(-5.19%)
Oct 29, 2025 6.000 6.130 5.935 5.970 365,190 +0.02(+0.34%)
Oct 28, 2025 5.870 6.040 5.700 5.950 345,430 -0.05(-0.83%)
Oct 27, 2025 6.120 6.120 5.990 6.000 318,455 -0.06(-0.99%)
Oct 24, 2025 6.250 6.250 5.960 6.060 465,699 +0.00(+0.00%)
Oct 23, 2025 5.940 6.134 5.875 6.060 697,038 +0.36(+6.32%)
Oct 22, 2025 5.710 5.785 5.595 5.700 331,082 +0.07(+1.24%)
Oct 21, 2025 5.770 5.770 5.580 5.630 310,967 -0.09(-1.57%)
Oct 20, 2025 5.830 5.890 5.710 5.720 247,657 -0.08(-1.38%)
Oct 17, 2025 5.810 5.810 5.690 5.800 374,819 +0.00(+0.00%)
Oct 16, 2025 5.960 6.030 5.770 5.800 298,261 -0.15(-2.52%)
Oct 15, 2025 6.010 6.130 5.920 5.950 282,745 -0.04(-0.67%)
Oct 14, 2025 6.140 6.201 5.960 5.990 528,546 -0.26(-4.16%)
Oct 13, 2025 6.240 6.293 6.190 6.250 189,983 +0.08(+1.30%)
Oct 10, 2025 6.640 6.640 6.155 6.170 425,671 -0.56(-8.32%)
Oct 09, 2025 6.900 7.070 6.675 6.730 332,194 -0.14(-2.04%)
Oct 08, 2025 6.830 6.940 6.700 6.870 316,265 +0.04(+0.59%)
Oct 07, 2025 6.680 6.830 6.650 6.830 218,895 +0.07(+1.04%)
Oct 06, 2025 6.780 6.950 6.705 6.760 263,968 +0.03(+0.45%)
Oct 03, 2025 6.510 6.770 6.510 6.730 290,107 +0.22(+3.38%)
Oct 02, 2025 6.610 6.762 6.510 6.510 179,734 -0.10(-1.51%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.