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
Overview
News
Currencies
International
Treasuries

Obsidian Energy Ltd (NY: OBE )

6.950 -0.210 (-2.93%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 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 (%)
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 7.940 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%)
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.
 
 
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.