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
Markets:
Overview
News
Currencies
International
Treasuries

Obsidian Energy Ltd. Common Shares (NY:OBE)

5.960 +0.130 (+2.23%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jul 28, 2025 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 (%)
Jul 25, 2025 5.960 5.975 5.825 5.830 142,266 -0.13(-2.18%)
Jul 24, 2025 5.800 5.970 5.700 5.960 236,513 +0.19(+3.29%)
Jul 23, 2025 5.640 5.770 5.630 5.770 300,039 +0.14(+2.49%)
Jul 22, 2025 5.490 5.675 5.490 5.630 229,475 +0.16(+2.93%)
Jul 21, 2025 5.510 5.560 5.430 5.470 201,708 -0.01(-0.18%)
Jul 18, 2025 5.560 5.645 5.470 5.480 232,079 -0.01(-0.18%)
Jul 17, 2025 5.360 5.540 5.310 5.490 250,839 +0.09(+1.67%)
Jul 16, 2025 5.340 5.470 5.270 5.400 279,430 +0.04(+0.75%)
Jul 15, 2025 5.470 5.475 5.360 5.360 211,498 -0.11(-2.01%)
Jul 14, 2025 5.580 5.602 5.430 5.470 267,572 -0.13(-2.32%)
Jul 11, 2025 5.510 5.675 5.460 5.600 293,175 +0.08(+1.45%)
Jul 10, 2025 5.930 5.960 5.495 5.520 625,925 -0.49(-8.15%)
Jul 09, 2025 5.960 6.110 5.960 6.010 345,167 +0.04(+0.67%)
Jul 08, 2025 5.810 6.070 5.810 5.970 517,800 +0.17(+2.93%)
Jul 07, 2025 5.860 5.900 5.685 5.800 426,462 -0.05(-0.85%)
Jul 03, 2025 5.950 5.990 5.805 5.850 285,104 -0.10(-1.68%)
Jul 02, 2025 5.660 5.965 5.570 5.950 572,348 +0.36(+6.44%)
Jul 01, 2025 5.550 5.705 5.470 5.590 243,545 +0.04(+0.72%)
Jun 30, 2025 5.460 5.600 5.430 5.550 366,252 +0.06(+1.09%)
Jun 27, 2025 5.480 5.555 5.420 5.490 261,945 +0.01(+0.18%)
Jun 26, 2025 5.480 5.600 5.450 5.480 326,999 +0.01(+0.18%)
Jun 25, 2025 5.510 5.559 5.445 5.470 235,786 -0.05(-0.91%)
Jun 24, 2025 5.410 5.705 5.340 5.520 553,712 -0.06(-1.08%)
Jun 23, 2025 5.930 6.070 5.565 5.580 624,034 -0.32(-5.42%)
Jun 20, 2025 5.900 5.950 5.810 5.900 512,920 +0.00(+0.00%)
Jun 18, 2025 6.000 6.030 5.860 5.900 384,998 -0.10(-1.67%)
Jun 17, 2025 5.790 6.030 5.710 6.000 703,872 +0.32(+5.63%)
Jun 16, 2025 5.800 5.930 5.660 5.680 672,558 -0.27(-4.54%)
Jun 13, 2025 6.040 6.090 5.820 5.950 656,648 +0.21(+3.66%)
Jun 12, 2025 5.680 5.765 5.610 5.740 352,148 -0.04(-0.69%)
Jun 11, 2025 5.630 5.870 5.548 5.780 439,553 +0.27(+4.90%)
Jun 10, 2025 5.440 5.610 5.390 5.510 303,477 +0.15(+2.80%)
Jun 09, 2025 5.310 5.465 5.290 5.360 357,252 +0.08(+1.52%)
Jun 06, 2025 5.210 5.310 5.080 5.280 365,660 +0.14(+2.72%)
Jun 05, 2025 5.170 5.200 5.040 5.140 286,904 +0.03(+0.59%)
Jun 04, 2025 5.290 5.361 5.055 5.110 298,974 -0.08(-1.54%)
Jun 03, 2025 5.010 5.250 4.980 5.190 325,358 +0.20(+4.01%)
Jun 02, 2025 4.950 5.105 4.920 4.990 418,873 +0.20(+4.18%)
May 30, 2025 4.840 4.875 4.770 4.790 168,974 -0.11(-2.24%)
May 29, 2025 4.870 4.955 4.850 4.900 296,166 +0.05(+1.03%)
May 28, 2025 4.950 5.030 4.841 4.850 259,911 -0.10(-2.02%)
May 27, 2025 4.950 5.040 4.900 4.950 280,449 +0.00(+0.00%)
May 23, 2025 4.680 4.950 4.680 4.950 293,467 +0.18(+3.77%)
May 22, 2025 4.700 4.810 4.610 4.770 263,518 +0.03(+0.63%)
May 21, 2025 4.780 4.855 4.715 4.740 345,475 -0.01(-0.21%)
May 20, 2025 4.680 4.780 4.640 4.750 219,183 +0.05(+1.06%)
May 19, 2025 4.700 4.720 4.580 4.700 226,973 -0.06(-1.26%)
May 16, 2025 4.670 4.810 4.670 4.760 331,300 +0.09(+1.93%)
May 15, 2025 4.840 4.870 4.650 4.670 500,733 -0.30(-6.04%)
May 14, 2025 5.060 5.096 4.950 4.970 520,382 -0.16(-3.12%)
May 13, 2025 4.880 5.175 4.840 5.130 525,016 +0.31(+6.43%)
May 12, 2025 4.980 5.030 4.820 4.820 894,972 +0.26(+5.70%)
May 09, 2025 4.410 4.615 4.410 4.560 640,869 +0.24(+5.56%)
May 08, 2025 4.170 4.360 4.170 4.320 709,218 +0.23(+5.62%)
May 07, 2025 4.130 4.160 3.880 4.090 689,530 +0.01(+0.25%)
May 06, 2025 4.000 4.100 3.960 4.080 730,724 +0.13(+3.29%)
May 05, 2025 4.120 4.140 3.930 3.950 634,176 -0.19(-4.59%)
May 02, 2025 4.290 4.300 4.130 4.140 787,773 -0.09(-2.13%)
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 Of Service.
 
 
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.