Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Obsidian Energy Ltd (NY: OBE )

7.140 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.