Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Obsidian Energy Ltd (TSX: OBE )

10.31 +0.15 (+1.48%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 29, 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 (%)
Jul 30, 2021 3.740 3.740 3.740 0 -0.12(-3.11%)
Jul 29, 2021 3.930 3.930 3.780 3.860 110,598 +0.07(+1.85%)
Jul 28, 2021 3.940 3.940 3.740 3.790 239,138 -0.05(-1.30%)
Jul 27, 2021 3.900 3.960 3.720 3.840 202,994 -0.10(-2.54%)
Jul 26, 2021 3.910 4.110 3.890 3.940 173,687 +0.00(+0.00%)
Jul 23, 2021 3.960 3.980 3.880 3.940 153,979 -0.05(-1.25%)
Jul 22, 2021 4.100 4.100 3.840 3.990 304,331 -0.14(-3.39%)
Jul 21, 2021 3.680 4.140 3.580 4.130 597,303 +0.60(+17.00%)
Jul 20, 2021 3.210 3.600 3.210 3.530 357,910 +0.31(+9.63%)
Jul 19, 2021 3.400 3.580 3.160 3.220 790,116 -0.56(-14.81%)
Jul 16, 2021 3.960 4.030 3.700 3.780 354,252 -0.20(-5.03%)
Jul 15, 2021 4.070 4.170 3.970 3.980 329,507 -0.14(-3.40%)
Jul 14, 2021 4.560 4.560 4.110 4.120 521,648 -0.44(-9.65%)
Jul 13, 2021 4.420 4.610 4.080 4.560 254,022 +0.13(+2.93%)
Jul 12, 2021 4.510 4.610 4.420 4.430 275,466 -0.09(-1.99%)
Jul 09, 2021 4.750 4.750 4.380 4.520 321,179 -0.09(-1.95%)
Jul 08, 2021 4.500 4.740 4.260 4.610 461,728 +0.16(+3.60%)
Jul 07, 2021 4.820 4.970 4.410 4.450 504,864 -0.37(-7.68%)
Jul 06, 2021 5.000 5.000 4.550 4.820 654,725 -0.27(-5.30%)
Jul 05, 2021 4.510 5.150 4.480 5.090 356,799 +0.54(+11.87%)
Jul 02, 2021 4.300 4.680 4.260 4.550 474,728 +0.31(+7.31%)
Jun 30, 2021 4.240 4.240 4.240 0 -0.04(-0.93%)
Jun 29, 2021 4.110 4.340 4.100 4.280 135,925 +0.21(+5.16%)
Jun 28, 2021 4.220 4.270 4.070 4.070 315,582 -0.16(-3.78%)
Jun 25, 2021 4.290 4.350 4.210 4.230 298,929 -0.06(-1.40%)
Jun 24, 2021 4.420 4.420 4.160 4.290 192,791 -0.09(-2.05%)
Jun 23, 2021 4.340 4.510 4.340 4.380 300,987 +0.04(+0.92%)
Jun 22, 2021 4.320 4.380 4.060 4.340 584,476 -0.03(-0.69%)
Jun 21, 2021 3.950 4.390 3.930 4.370 543,208 +0.46(+11.76%)
Jun 18, 2021 3.570 4.110 3.550 3.910 732,449 +0.25(+6.83%)
Jun 17, 2021 3.930 3.970 3.410 3.660 671,716 -0.31(-7.81%)
Jun 16, 2021 3.870 3.980 3.800 3.970 557,587 +0.10(+2.58%)
Jun 15, 2021 3.850 3.960 3.710 3.870 752,252 +0.30(+8.40%)
Jun 14, 2021 3.370 3.610 3.360 3.570 575,135 +0.27(+8.18%)
Jun 11, 2021 3.260 3.420 3.240 3.300 204,642 +0.07(+2.17%)
Jun 10, 2021 3.130 3.430 3.130 3.230 390,170 +0.11(+3.53%)
Jun 09, 2021 3.510 3.550 2.990 3.120 870,553 -0.30(-8.77%)
Jun 08, 2021 3.050 3.550 3.050 3.420 978,813 +0.37(+12.13%)
Jun 07, 2021 2.690 3.180 2.690 3.050 771,479 +0.33(+12.13%)
Jun 04, 2021 2.670 2.770 2.600 2.720 301,361 +0.13(+5.02%)
Jun 03, 2021 2.480 2.690 2.480 2.590 517,729 +0.12(+4.86%)
Jun 02, 2021 2.380 2.570 2.350 2.470 608,245 +0.18(+7.86%)
Jun 01, 2021 2.210 2.400 2.170 2.290 675,728 +0.13(+6.02%)
May 31, 2021 2.070 2.170 2.070 2.160 89,781 +0.11(+5.37%)
May 28, 2021 2.000 2.140 2.000 2.050 184,736 +0.06(+3.02%)
May 27, 2021 2.020 2.050 1.970 1.990 173,356 -0.02(-1.00%)
May 26, 2021 2.000 2.020 1.980 2.010 64,330 +0.00(+0.00%)
May 25, 2021 1.970 2.020 1.950 2.010 59,557 +0.00(+0.00%)
May 21, 2021 2.010 2.010 2.010 0 +0.06(+3.08%)
May 20, 2021 2.010 2.010 1.920 1.950 89,979 -0.02(-1.02%)
May 19, 2021 1.990 2.000 1.920 1.970 127,924 -0.04(-1.99%)
May 18, 2021 2.050 2.060 2.000 2.010 69,898 +0.00(+0.00%)
May 17, 2021 1.940 2.060 1.940 2.010 406,354 +0.06(+3.08%)
May 14, 2021 1.990 2.020 1.940 1.950 65,033 +0.02(+1.04%)
May 13, 2021 1.990 2.030 1.920 1.930 79,701 -0.07(-3.50%)
May 12, 2021 1.930 2.030 1.930 2.000 166,406 +0.04(+2.04%)
May 11, 2021 1.900 2.030 1.900 1.960 90,055 -0.04(-2.00%)
May 10, 2021 2.100 2.110 1.940 2.000 180,296 -0.03(-1.48%)
May 07, 2021 2.050 2.140 1.940 2.030 272,111 -0.01(-0.49%)
May 06, 2021 1.990 2.080 1.890 2.040 154,177 +0.09(+4.62%)
May 05, 2021 1.830 1.980 1.790 1.950 159,083 +0.14(+7.73%)
May 04, 2021 1.780 1.860 1.780 1.810 136,243 +0.03(+1.69%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.