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

Obsidian Energy Ltd. Common Shares (NY:OBE)

4.760 -0.280 (-5.56%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	5.150	5.150	4.700	4.760	1,268,803	-0.28(-5.56%)
Apr 16, 2025	4.830	5.130	4.825	5.040	664,803	+0.26(+5.44%)
Apr 15, 2025	4.760	4.950	4.730	4.780	448,166	+0.05(+1.06%)
Apr 14, 2025	4.750	4.810	4.600	4.730	696,390	+0.13(+2.83%)
Apr 11, 2025	4.390	4.675	4.350	4.600	601,362	+0.30(+6.98%)
Apr 10, 2025	4.670	4.700	4.230	4.300	673,023	-0.46(-9.66%)
Apr 09, 2025	4.020	4.805	4.005	4.760	1,472,647	+0.64(+15.53%)
Apr 08, 2025	4.730	4.730	4.075	4.120	947,537	-0.33(-7.42%)
Apr 07, 2025	4.260	4.700	4.180	4.450	932,351	-0.10(-2.20%)
Apr 04, 2025	5.190	5.190	4.400	4.550	781,274	-0.77(-14.47%)
Apr 03, 2025	5.580	5.730	5.270	5.320	637,006	-0.68(-11.33%)
Apr 02, 2025	5.970	6.080	5.930	6.000	254,281	-0.02(-0.33%)
Apr 01, 2025	5.860	6.040	5.790	6.020	311,287	+0.16(+2.73%)
Mar 31, 2025	5.770	5.930	5.720	5.860	322,154	+0.00(+0.00%)
Mar 28, 2025	6.000	6.030	5.841	5.860	383,570	-0.14(-2.33%)
Mar 27, 2025	6.000	6.095	5.830	6.000	477,636	-0.03(-0.50%)
Mar 26, 2025	6.010	6.215	6.010	6.030	577,060	+0.05(+0.84%)
Mar 25, 2025	5.820	6.105	5.820	5.980	486,806	+0.19(+3.28%)
Mar 24, 2025	5.680	5.835	5.663	5.790	277,129	+0.10(+1.76%)
Mar 21, 2025	5.800	5.810	5.660	5.690	534,890	-0.14(-2.40%)
Mar 20, 2025	5.580	5.880	5.575	5.830	447,652	+0.18(+3.19%)
Mar 19, 2025	5.500	5.675	5.450	5.650	329,829	+0.17(+3.10%)
Mar 18, 2025	5.510	5.560	5.400	5.480	330,988	+0.02(+0.37%)
Mar 17, 2025	5.550	5.615	5.455	5.460	370,802	+0.01(+0.18%)
Mar 14, 2025	5.200	5.450	5.160	5.450	457,684	+0.27(+5.21%)
Mar 13, 2025	5.270	5.430	5.100	5.180	517,148	-0.14(-2.63%)
Mar 12, 2025	5.210	5.355	5.160	5.320	378,021	+0.16(+3.10%)
Mar 11, 2025	5.000	5.230	4.980	5.160	481,746	+0.21(+4.24%)
Mar 10, 2025	5.080	5.100	4.860	4.950	582,184	-0.11(-2.17%)
Mar 07, 2025	4.980	5.100	4.950	5.060	439,199	+0.15(+3.05%)
Mar 06, 2025	4.980	5.010	4.845	4.910	347,354	-0.07(-1.41%)
Mar 05, 2025	4.930	5.030	4.850	4.980	394,114	+0.03(+0.61%)
Mar 04, 2025	4.990	5.065	4.740	4.950	709,083	-0.05(-1.00%)
Mar 03, 2025	5.520	5.570	4.940	5.000	754,162	-0.47(-8.59%)
Feb 28, 2025	5.400	5.600	5.360	5.470	504,664	+0.04(+0.74%)
Feb 27, 2025	5.260	5.575	5.230	5.430	726,478	+0.22(+4.22%)
Feb 26, 2025	5.240	5.250	5.020	5.210	518,719	+0.00(+0.00%)
Feb 25, 2025	5.440	5.740	5.160	5.210	883,175	-0.61(-10.48%)
Feb 24, 2025	6.000	6.030	5.820	5.820	493,038	-0.17(-2.84%)
Feb 21, 2025	6.170	6.170	5.965	5.990	609,284	-0.15(-2.44%)
Feb 20, 2025	5.700	6.180	5.700	6.140	1,478,541	+0.69(+12.66%)
Feb 19, 2025	5.410	5.520	5.390	5.450	262,168	+0.07(+1.30%)
Feb 18, 2025	5.360	5.450	5.245	5.380	243,584	+0.05(+0.94%)
Feb 14, 2025	5.340	5.440	5.255	5.330	165,444	+0.02(+0.38%)
Feb 13, 2025	5.280	5.350	5.220	5.310	442,443	+0.01(+0.19%)
Feb 12, 2025	5.420	5.495	5.275	5.300	222,835	-0.18(-3.28%)
Feb 11, 2025	5.370	5.580	5.345	5.480	383,776	+0.13(+2.43%)
Feb 10, 2025	5.270	5.370	5.220	5.350	298,177	+0.17(+3.28%)
Feb 07, 2025	5.200	5.280	5.085	5.180	391,913	-0.02(-0.38%)
Feb 06, 2025	5.430	5.450	5.130	5.200	213,873	-0.16(-2.99%)
Feb 05, 2025	5.440	5.530	5.340	5.360	354,577	-0.04(-0.74%)
Feb 04, 2025	5.000	5.435	4.970	5.400	648,100	+0.40(+8.00%)

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 following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Obsidian Energy Ltd. Common Shares (NY:OBE)

Historical Prices