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 )

9.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 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, 2023 11.24 11.28 11.09 11.18 315,772 +0.04(+0.36%)
Sep 28, 2023 11.20 11.29 11.00 11.14 151,412 -0.06(-0.54%)
Sep 27, 2023 11.27 11.36 11.17 11.20 313,248 +0.13(+1.17%)
Sep 26, 2023 11.18 11.35 10.98 11.07 215,288 -0.21(-1.86%)
Sep 25, 2023 10.99 11.33 11.18 11.28 353,856 +0.27(+2.45%)
Sep 22, 2023 10.51 11.10 10.51 11.01 571,463 +0.68(+6.58%)
Sep 21, 2023 10.08 10.54 10.08 10.33 332,711 +0.30(+2.99%)
Sep 20, 2023 10.18 10.34 10.03 10.03 95,256 -0.18(-1.76%)
Sep 19, 2023 10.51 10.61 10.17 10.21 143,205 -0.28(-2.67%)
Sep 18, 2023 10.56 10.61 10.39 10.49 121,179 -0.04(-0.38%)
Sep 15, 2023 10.65 10.66 10.43 10.53 182,882 -0.18(-1.68%)
Sep 14, 2023 10.51 10.77 10.51 10.71 288,127 +0.36(+3.48%)
Sep 13, 2023 10.47 10.56 10.34 10.35 179,201 -0.10(-0.96%)
Sep 12, 2023 10.23 10.62 10.22 10.45 250,651 +0.35(+3.47%)
Sep 11, 2023 10.30 10.34 10.05 10.10 168,880 -0.15(-1.46%)
Sep 08, 2023 10.03 10.42 10.03 10.25 258,810 +0.25(+2.50%)
Sep 07, 2023 10.04 10.15 10.00 10.00 165,346 -0.03(-0.30%)
Sep 06, 2023 10.01 10.18 9.950 10.03 225,518 -0.02(-0.20%)
Sep 05, 2023 10.00 10.31 10.00 10.05 187,013 +0.10(+1.01%)
Sep 01, 2023 9.950 0 +0.39(+4.08%)
Aug 31, 2023 9.590 9.640 9.480 9.560 234,156 +0.09(+0.95%)
Aug 30, 2023 9.180 9.600 9.150 9.470 257,817 +0.35(+3.84%)
Aug 29, 2023 8.930 9.140 8.850 9.120 135,321 +0.19(+2.13%)
Aug 28, 2023 8.750 8.970 8.750 8.930 137,147 +0.21(+2.41%)
Aug 25, 2023 8.710 8.770 8.600 8.720 183,520 +0.10(+1.16%)
Aug 24, 2023 8.770 8.770 8.550 8.620 140,349 -0.18(-2.05%)
Aug 23, 2023 8.960 8.960 8.600 8.800 199,769 -0.22(-2.44%)
Aug 22, 2023 9.050 9.170 8.980 9.020 180,792 -0.03(-0.33%)
Aug 21, 2023 9.230 9.300 8.970 9.050 193,916 -0.14(-1.52%)
Aug 18, 2023 9.050 9.240 9.050 9.190 143,740 +0.06(+0.66%)
Aug 17, 2023 9.080 9.280 9.080 9.130 176,359 +0.16(+1.78%)
Aug 16, 2023 9.100 9.340 8.950 8.970 161,410 -0.10(-1.10%)
Aug 15, 2023 9.260 9.260 9.040 9.070 100,591 -0.25(-2.68%)
Aug 14, 2023 9.440 9.440 9.310 9.320 125,877 -0.19(-2.00%)
Aug 11, 2023 9.380 9.550 9.380 9.510 101,390 +0.12(+1.28%)
Aug 10, 2023 9.660 9.670 9.380 9.390 141,775 -0.27(-2.80%)
Aug 09, 2023 9.500 9.670 9.490 9.660 203,528 +0.25(+2.66%)
Aug 08, 2023 9.100 9.410 8.920 9.410 224,186 +0.05(+0.53%)
Aug 04, 2023 9.360 0 +0.14(+1.52%)
Aug 03, 2023 9.010 9.330 8.980 9.220 358,806 +0.19(+2.10%)
Aug 02, 2023 9.140 9.190 8.830 9.030 249,818 -0.15(-1.63%)
Aug 01, 2023 9.370 9.370 9.080 9.180 166,389 -0.25(-2.65%)
Jul 31, 2023 9.240 9.440 9.170 9.430 271,569 +0.32(+3.51%)
Jul 28, 2023 8.740 9.130 8.690 9.110 238,553 +0.41(+4.71%)
Jul 27, 2023 8.890 9.010 8.700 8.700 290,286 -0.07(-0.80%)
Jul 26, 2023 8.580 8.820 8.580 8.770 195,582 +0.09(+1.04%)
Jul 25, 2023 8.600 8.830 8.390 8.680 344,487 +0.03(+0.35%)
Jul 24, 2023 8.580 8.720 8.560 8.650 152,734 +0.12(+1.41%)
Jul 21, 2023 8.560 8.590 8.450 8.530 71,423 +0.03(+0.35%)
Jul 20, 2023 8.580 8.580 8.340 8.500 139,122 -0.02(-0.23%)
Jul 19, 2023 8.440 8.660 8.440 8.520 170,077 +0.05(+0.59%)
Jul 18, 2023 8.260 8.570 8.260 8.470 365,155 +0.21(+2.54%)
Jul 17, 2023 8.430 8.440 8.180 8.260 178,277 -0.22(-2.59%)
Jul 14, 2023 8.580 8.670 8.430 8.480 226,976 -0.27(-3.09%)
Jul 13, 2023 8.730 8.830 8.570 8.750 305,808 +0.00(+0.00%)
Jul 12, 2023 8.550 8.770 8.550 8.750 397,326 +0.22(+2.58%)
Jul 11, 2023 8.200 8.600 8.200 8.530 292,038 +0.37(+4.53%)
Jul 10, 2023 8.270 8.270 8.080 8.160 404,401 -0.06(-0.73%)
Jul 07, 2023 7.750 8.320 7.700 8.220 302,505 +0.51(+6.61%)
Jul 06, 2023 7.860 8.010 7.560 7.710 271,080 -0.23(-2.90%)
Jul 05, 2023 8.010 8.120 7.900 7.940 291,851 -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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.