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 )

7.480 +0.340 (+4.76%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 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 (%)
May 28, 2024 7.320 7.500 7.310 7.480 269,735 +0.34(+4.76%)
May 24, 2024 7.160 7.245 7.120 7.140 234,685 +0.00(+0.00%)
May 23, 2024 7.370 7.400 7.110 7.140 256,682 -0.12(-1.65%)
May 22, 2024 7.420 7.450 7.210 7.260 246,535 -0.26(-3.46%)
May 21, 2024 7.640 7.660 7.500 7.520 196,423 -0.16(-2.08%)
May 20, 2024 7.760 7.820 7.650 7.680 239,538 -0.02(-0.26%)
May 17, 2024 7.710 7.710 7.590 7.700 324,044 +0.05(+0.65%)
May 16, 2024 7.830 7.890 7.605 7.650 513,670 +0.10(+1.32%)
May 15, 2024 7.820 7.833 7.420 7.550 707,210 -0.25(-3.21%)
May 14, 2024 8.030 8.130 7.780 7.800 218,745 -0.27(-3.35%)
May 13, 2024 7.780 8.250 7.680 8.070 984,505 +0.29(+3.73%)
May 10, 2024 7.950 8.080 7.735 7.780 220,488 -0.19(-2.38%)
May 09, 2024 7.900 8.050 7.900 7.970 186,447 +0.06(+0.76%)
May 08, 2024 7.990 8.080 7.910 7.910 238,107 -0.10(-1.25%)
May 07, 2024 8.000 8.210 7.935 8.010 392,414 +0.05(+0.63%)
May 06, 2024 8.070 8.150 7.950 7.960 354,666 -0.02(-0.25%)
May 03, 2024 7.980 8.130 7.900 7.980 346,981 +0.01(+0.13%)
May 02, 2024 8.280 8.330 7.820 7.970 669,335 -0.25(-3.04%)
May 01, 2024 8.510 8.560 8.100 8.220 429,168 -0.35(-4.08%)
Apr 30, 2024 9.030 9.030 8.570 8.570 405,999 -0.49(-5.41%)
Apr 29, 2024 9.000 9.060 8.883 9.060 378,876 +0.08(+0.89%)
Apr 26, 2024 8.750 9.065 8.710 8.980 662,309 +0.19(+2.16%)
Apr 25, 2024 8.550 8.835 8.510 8.790 555,381 +0.22(+2.57%)
Apr 24, 2024 8.420 8.610 8.400 8.570 436,123 +0.04(+0.47%)
Apr 23, 2024 8.120 8.530 8.050 8.530 479,115 +0.42(+5.18%)
Apr 22, 2024 8.020 8.155 7.931 8.110 248,146 +0.02(+0.25%)
Apr 19, 2024 8.140 8.270 8.070 8.090 320,844 -0.04(-0.49%)
Apr 18, 2024 8.180 8.280 8.130 8.130 224,497 -0.05(-0.61%)
Apr 17, 2024 8.210 8.320 8.130 8.180 253,014 -0.09(-1.09%)
Apr 16, 2024 8.220 8.310 8.110 8.270 288,800 -0.08(-0.96%)
Apr 15, 2024 8.510 8.550 8.350 8.350 253,866 -0.14(-1.65%)
Apr 12, 2024 8.760 8.810 8.480 8.490 374,084 -0.17(-1.96%)
Apr 11, 2024 8.670 8.760 8.600 8.660 327,828 -0.08(-0.92%)
Apr 10, 2024 8.540 8.770 8.525 8.740 732,629 +0.10(+1.16%)
Apr 09, 2024 8.400 8.795 8.400 8.640 932,117 +0.28(+3.35%)
Apr 08, 2024 8.530 8.580 8.355 8.360 403,213 -0.16(-1.88%)
Apr 05, 2024 8.430 8.610 8.410 8.520 273,005 +0.15(+1.79%)
Apr 04, 2024 8.490 8.595 8.355 8.370 624,436 -0.15(-1.76%)
Apr 03, 2024 8.550 8.560 8.499 8.520 487,696 +0.01(+0.12%)
Apr 02, 2024 8.360 8.550 8.360 8.510 434,116 +0.22(+2.65%)
Apr 01, 2024 8.240 8.360 8.240 8.290 318,176 +0.07(+0.85%)
Mar 28, 2024 8.170 8.300 8.140 8.220 301,947 +0.08(+0.98%)
Mar 27, 2024 7.770 8.180 7.730 8.140 704,763 +0.13(+1.62%)
Mar 26, 2024 8.060 8.110 7.980 8.010 352,900 -0.06(-0.74%)
Mar 25, 2024 7.830 8.125 7.830 8.070 577,917 +0.24(+3.07%)
Mar 22, 2024 8.010 8.050 7.780 7.830 651,709 -0.21(-2.61%)
Mar 21, 2024 7.980 8.120 7.980 8.040 196,169 +0.01(+0.12%)
Mar 20, 2024 8.080 8.140 7.880 8.030 784,885 -0.12(-1.47%)
Mar 19, 2024 7.930 8.180 7.880 8.150 597,017 +0.23(+2.90%)
Mar 18, 2024 7.750 7.955 7.695 7.920 374,927 +0.23(+2.99%)
Mar 15, 2024 7.750 7.830 7.640 7.690 344,449 -0.01(-0.13%)
Mar 14, 2024 7.500 7.740 7.433 7.700 609,666 +0.34(+4.62%)
Mar 13, 2024 7.200 7.500 7.200 7.360 653,637 +0.19(+2.65%)
Mar 12, 2024 7.170 7.185 7.090 7.170 232,213 +0.01(+0.14%)
Mar 11, 2024 7.120 7.170 6.980 7.160 279,969 +0.11(+1.56%)
Mar 08, 2024 7.120 7.180 6.990 7.050 181,213 -0.06(-0.84%)
Mar 07, 2024 7.050 7.210 6.980 7.110 278,184 +0.03(+0.42%)
Mar 06, 2024 7.150 7.195 7.020 7.080 418,332 +0.04(+0.57%)
Mar 05, 2024 7.110 7.170 7.010 7.040 222,609 -0.07(-0.98%)
Mar 04, 2024 7.230 7.250 7.070 7.110 344,010 -0.05(-0.70%)
Mar 01, 2024 7.160 7.290 7.150 7.160 429,908 +0.05(+0.70%)
Feb 29, 2024 7.000 7.160 6.980 7.110 301,040 +0.09(+1.28%)
Feb 28, 2024 7.060 7.205 6.980 7.020 427,989 +0.00(+0.00%)
Feb 27, 2024 6.870 7.095 6.820 7.020 491,870 +0.22(+3.24%)
Feb 26, 2024 6.900 6.960 6.780 6.800 190,857 -0.13(-1.88%)
Feb 23, 2024 7.100 7.100 6.850 6.930 401,428 -0.21(-2.94%)
Feb 22, 2024 6.900 7.240 6.900 7.140 678,816 +0.19(+2.73%)
Feb 21, 2024 6.800 7.050 6.800 6.950 273,072 +0.15(+2.21%)
Feb 20, 2024 6.810 6.880 6.725 6.800 418,355 -0.06(-0.87%)
Feb 16, 2024 6.770 6.895 6.750 6.860 375,748 +0.08(+1.18%)
Feb 15, 2024 6.500 6.780 6.470 6.780 563,378 +0.35(+5.44%)
Feb 14, 2024 6.500 6.530 6.390 6.430 291,807 +0.01(+0.16%)
Feb 13, 2024 6.650 6.650 6.380 6.420 214,812 -0.27(-4.04%)
Feb 12, 2024 6.470 6.725 6.470 6.690 227,616 +0.18(+2.76%)
Feb 09, 2024 6.590 6.645 6.455 6.510 213,853 -0.09(-1.36%)
Feb 08, 2024 6.480 6.625 6.480 6.600 133,202 +0.09(+1.38%)
Feb 07, 2024 6.480 6.510 6.410 6.510 128,936 +0.11(+1.72%)
Feb 06, 2024 6.390 6.550 6.340 6.400 159,626 +0.06(+0.95%)
Feb 05, 2024 6.500 6.510 6.340 6.340 285,205 -0.20(-3.06%)
Feb 02, 2024 6.770 6.770 6.530 6.540 208,289 -0.21(-3.11%)
Feb 01, 2024 6.820 6.960 6.730 6.750 386,928 -0.04(-0.59%)
Jan 31, 2024 6.950 6.960 6.790 6.790 295,612 -0.14(-2.02%)
Jan 30, 2024 6.710 6.930 6.710 6.930 324,535 +0.13(+1.91%)
Jan 29, 2024 6.820 6.856 6.760 6.800 201,988 -0.08(-1.16%)
Jan 26, 2024 6.790 6.890 6.640 6.880 294,091 +0.05(+0.73%)
Jan 25, 2024 6.650 6.850 6.650 6.830 298,174 +0.24(+3.64%)
Jan 24, 2024 6.520 6.635 6.500 6.590 325,259 +0.12(+1.85%)
Jan 23, 2024 6.490 6.550 6.435 6.470 525,819 +0.00(+0.00%)
Jan 22, 2024 6.330 6.555 6.260 6.470 370,126 +0.14(+2.21%)
Jan 19, 2024 6.400 6.410 6.290 6.330 326,981 -0.04(-0.63%)
Jan 18, 2024 6.450 6.450 6.260 6.370 370,911 -0.09(-1.39%)
Jan 17, 2024 6.510 6.570 6.420 6.460 435,782 -0.14(-2.12%)
Jan 16, 2024 6.660 6.735 6.585 6.600 472,592 -0.07(-1.05%)
Jan 12, 2024 6.850 6.940 6.665 6.670 253,594 -0.03(-0.45%)
Jan 11, 2024 6.660 6.770 6.605 6.700 426,287 +0.03(+0.45%)
Jan 10, 2024 6.650 6.710 6.580 6.670 304,843 +0.04(+0.60%)
Jan 09, 2024 6.750 6.835 6.630 6.630 392,680 -0.07(-1.04%)
Jan 08, 2024 6.670 6.720 6.590 6.700 321,464 -0.15(-2.19%)
Jan 05, 2024 6.830 6.890 6.720 6.850 273,703 +0.08(+1.18%)
Jan 04, 2024 6.930 6.960 6.745 6.770 414,208 -0.09(-1.31%)
Jan 03, 2024 6.720 6.970 6.660 6.860 370,855 +0.15(+2.24%)
Jan 02, 2024 6.910 6.945 6.660 6.710 350,316 -0.07(-1.03%)
Dec 29, 2023 6.890 6.890 6.780 6.780 337,868 -0.08(-1.17%)
Dec 28, 2023 7.040 7.040 6.860 6.860 210,223 -0.20(-2.83%)
Dec 27, 2023 7.160 7.210 7.030 7.060 322,391 -0.12(-1.67%)
Dec 26, 2023 7.180 7.210 7.030 7.180 331,551 +0.04(+0.56%)
Dec 22, 2023 7.220 7.260 7.110 7.140 250,749 +0.00(+0.00%)
Dec 21, 2023 7.090 7.160 7.055 7.140 345,152 +0.05(+0.71%)
Dec 20, 2023 7.200 7.300 7.065 7.090 501,534 -0.02(-0.28%)
Dec 19, 2023 6.950 7.150 6.940 7.110 445,690 +0.18(+2.60%)
Dec 18, 2023 7.030 7.120 6.920 6.930 328,110 +0.05(+0.73%)
Dec 15, 2023 6.920 6.970 6.800 6.880 356,328 -0.07(-1.01%)
Dec 14, 2023 6.800 7.090 6.800 6.950 752,214 +0.16(+2.36%)
Dec 13, 2023 6.570 6.790 6.550 6.790 427,155 +0.26(+3.98%)
Dec 12, 2023 6.800 6.800 6.530 6.530 420,468 -0.36(-5.22%)
Dec 11, 2023 7.030 7.070 6.800 6.890 546,247 -0.22(-3.09%)
Dec 08, 2023 7.020 7.110 6.940 7.110 496,578 +0.16(+2.30%)
Dec 07, 2023 7.040 7.160 6.900 6.950 585,922 +0.00(+0.00%)
Dec 06, 2023 7.070 7.220 6.790 6.950 969,163 -0.27(-3.74%)
Dec 05, 2023 7.380 7.410 7.220 7.220 301,301 -0.16(-2.17%)
Dec 04, 2023 7.450 7.500 7.271 7.380 472,122 -0.19(-2.51%)
Dec 01, 2023 7.570 7.770 7.520 7.570 245,252 +0.00(+0.00%)
Nov 30, 2023 7.650 7.810 7.510 7.570 649,702 +0.09(+1.20%)
Nov 29, 2023 7.370 7.610 7.370 7.480 332,979 +0.14(+1.91%)
Nov 28, 2023 7.240 7.420 7.170 7.340 178,768 +0.13(+1.80%)
Nov 27, 2023 7.310 7.335 7.190 7.210 199,372 -0.19(-2.57%)
Nov 24, 2023 7.370 7.471 7.340 7.400 163,950 +0.10(+1.37%)
Nov 22, 2023 7.300 7.360 7.170 7.300 344,625 -0.23(-3.05%)
Nov 21, 2023 7.570 7.680 7.460 7.530 234,906 -0.06(-0.79%)
Nov 20, 2023 7.620 7.698 7.560 7.590 198,786 +0.01(+0.13%)
Nov 17, 2023 7.420 7.670 7.420 7.580 248,979 +0.23(+3.13%)
Nov 16, 2023 7.610 7.640 7.270 7.350 369,430 -0.30(-3.92%)
Nov 15, 2023 7.740 7.890 7.625 7.650 343,794 -0.15(-1.92%)
Nov 14, 2023 7.750 7.820 7.640 7.800 326,153 +0.07(+0.91%)
Nov 13, 2023 7.740 7.860 7.680 7.730 276,809 -0.08(-1.02%)
Nov 10, 2023 7.750 7.840 7.640 7.810 367,236 +0.09(+1.17%)
Nov 09, 2023 7.830 8.050 7.680 7.720 428,614 -0.02(-0.26%)
Nov 08, 2023 7.960 8.060 7.620 7.740 632,637 -0.34(-4.21%)
Nov 07, 2023 8.320 8.320 7.980 8.080 531,405 -0.43(-5.05%)
Nov 06, 2023 8.790 8.790 8.470 8.510 212,502 -0.25(-2.85%)
Nov 03, 2023 8.700 8.820 8.610 8.760 296,609 -0.02(-0.23%)
Nov 02, 2023 8.600 8.780 8.500 8.780 287,952 +0.19(+2.21%)
Nov 01, 2023 8.620 8.690 8.465 8.590 247,918 +0.09(+1.06%)
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%)
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.