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: 8:00 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 (%)
Sep 29, 2017 7.210 7.490 7.210 7.350 79,782 +0.14(+1.94%)
Sep 28, 2017 7.490 7.623 7.210 7.210 111,818 -0.21(-2.83%)
Sep 27, 2017 7.560 7.770 7.350 7.420 134,445 -0.28(-3.64%)
Sep 26, 2017 7.770 7.840 7.560 7.700 161,023 -0.07(-0.90%)
Sep 25, 2017 7.420 7.770 7.350 7.770 235,837 +0.42(+5.71%)
Sep 22, 2017 7.350 7.560 7.210 7.350 103,565 +0.00(+0.00%)
Sep 21, 2017 7.210 7.350 7.070 7.350 116,480 +0.14(+1.94%)
Sep 20, 2017 6.938 7.350 6.938 7.210 144,012 +0.29(+4.16%)
Sep 19, 2017 7.000 7.182 6.827 6.922 194,727 -0.08(-1.11%)
Sep 18, 2017 6.968 7.280 6.968 7.000 89,255 +0.00(+0.00%)
Sep 15, 2017 7.210 7.350 7.000 7.000 108,491 -0.28(-3.85%)
Sep 14, 2017 7.490 7.700 7.210 7.280 186,253 -0.14(-1.89%)
Sep 13, 2017 7.070 7.490 7.070 7.420 175,335 +0.35(+4.95%)
Sep 12, 2017 6.801 7.280 6.801 7.070 96,198 +0.11(+1.57%)
Sep 11, 2017 6.844 6.986 6.765 6.961 97,503 +0.15(+2.22%)
Sep 08, 2017 7.000 7.070 6.790 6.810 222,374 -0.26(-3.68%)
Sep 07, 2017 7.210 7.350 7.070 7.070 89,956 -0.14(-1.94%)
Sep 06, 2017 7.140 7.350 7.070 7.210 149,601 +0.14(+1.98%)
Sep 05, 2017 7.140 7.350 7.070 7.070 105,918 -0.14(-1.94%)
Sep 01, 2017 6.917 7.210 6.917 7.210 116,334 +0.35(+5.10%)
Aug 31, 2017 6.650 7.140 6.650 6.860 175,428 +0.42(+6.52%)
Aug 30, 2017 6.479 6.685 6.440 6.440 139,257 -0.13(-2.01%)
Aug 29, 2017 6.650 6.780 6.523 6.572 129,256 -0.08(-1.17%)
Aug 28, 2017 7.070 7.070 6.412 6.650 337,436 -0.42(-5.94%)
Aug 25, 2017 6.650 7.280 6.650 7.070 323,657 +0.46(+7.03%)
Aug 24, 2017 6.300 6.682 6.285 6.606 272,621 +0.37(+5.99%)
Aug 23, 2017 5.950 6.273 5.950 6.233 186,352 +0.13(+2.07%)
Aug 22, 2017 5.709 6.108 5.709 6.106 212,613 +0.24(+4.14%)
Aug 21, 2017 5.950 5.950 5.760 5.863 174,753 -0.08(-1.31%)
Aug 18, 2017 5.842 6.140 5.807 5.941 439,420 +0.04(+0.66%)
Aug 17, 2017 5.950 6.020 5.740 5.902 244,034 -0.10(-1.60%)
Aug 16, 2017 6.230 6.369 5.950 5.998 468,602 -0.24(-3.90%)
Aug 15, 2017 6.370 6.439 6.114 6.241 424,213 -0.20(-3.08%)
Aug 14, 2017 6.720 6.860 6.415 6.439 282,924 -0.40(-5.80%)
Aug 11, 2017 6.790 7.000 6.650 6.835 307,115 +0.05(+0.67%)
Aug 10, 2017 7.420 7.420 6.757 6.790 494,397 -0.63(-8.49%)
Aug 09, 2017 7.630 7.809 7.420 7.420 192,214 -0.28(-3.64%)
Aug 08, 2017 7.700 7.945 7.630 7.700 190,138 -0.07(-0.90%)
Aug 07, 2017 7.910 7.910 7.700 7.770 141,916 -0.28(-3.48%)
Aug 04, 2017 7.700 8.190 7.700 8.050 146,712 +0.28(+3.60%)
Aug 03, 2017 8.120 8.190 7.840 7.770 155,579 -0.35(-4.31%)
Aug 02, 2017 7.910 8.330 7.910 8.120 122,669 +0.14(+1.75%)
Aug 01, 2017 8.400 8.400 7.770 7.980 198,832 -0.28(-3.39%)
Jul 31, 2017 8.470 8.540 8.120 8.260 170,881 -0.28(-3.28%)
Jul 28, 2017 8.610 8.960 8.540 8.540 120,235 -0.21(-2.40%)
Jul 27, 2017 8.750 8.890 8.680 8.750 153,356 -0.07(-0.79%)
Jul 26, 2017 8.680 9.030 8.610 8.820 239,574 +0.07(+0.80%)
Jul 25, 2017 8.260 8.820 8.260 8.750 232,732 +0.63(+7.76%)
Jul 24, 2017 8.260 8.330 8.120 8.120 91,241 -0.14(-1.69%)
Jul 21, 2017 8.470 8.540 8.190 8.260 85,071 -0.21(-2.48%)
Jul 20, 2017 8.890 8.400 8.470 180,911 -0.21(-2.42%)
Jul 19, 2017 8.050 8.820 8.050 8.680 303,781 +0.56(+6.90%)
Jul 18, 2017 8.050 8.260 7.980 8.120 188,037 +0.07(+0.87%)
Jul 17, 2017 7.980 8.540 7.980 8.050 152,012 +0.00(+0.00%)
Jul 14, 2017 7.840 8.120 7.840 8.050 77,546 +0.07(+0.88%)
Jul 13, 2017 7.700 7.980 7.700 7.980 86,172 +0.07(+0.88%)
Jul 12, 2017 7.630 7.980 7.560 7.910 246,195 +0.35(+4.63%)
Jul 11, 2017 7.840 7.980 7.560 7.560 186,894 -0.42(-5.26%)
Jul 10, 2017 7.490 8.050 7.420 7.980 303,621 +0.28(+3.64%)
Jul 07, 2017 7.770 7.805 7.490 7.700 557,251 -0.35(-4.35%)
Jul 06, 2017 8.190 8.470 7.980 8.050 200,359 -0.14(-1.71%)
Jul 05, 2017 8.540 8.540 8.120 8.190 257,585 -0.28(-3.31%)
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.