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 (NY: OBE )

7.480 +0.340 (+4.76%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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 Sausalito

Find A Business

or Browse Listings

Obsidian Energy Ltd (NY: OBE )

Historical Prices