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 )

7.540 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 7.650 7.650 7.510 7.540 133,251 -0.13(-1.69%)
Jul 15, 2024 7.550 7.730 7.480 7.670 141,575 +0.11(+1.46%)
Jul 12, 2024 7.620 7.650 7.520 7.560 116,189 -0.01(-0.13%)
Jul 11, 2024 7.430 7.580 7.360 7.570 136,075 +0.12(+1.61%)
Jul 10, 2024 7.400 7.510 7.370 7.450 133,565 +0.06(+0.81%)
Jul 09, 2024 7.450 7.495 7.380 7.390 100,472 -0.11(-1.47%)
Jul 08, 2024 7.480 7.560 7.450 7.500 151,652 -0.11(-1.45%)
Jul 05, 2024 7.800 7.810 7.530 7.610 200,870 -0.19(-2.44%)
Jul 03, 2024 7.720 7.870 7.720 7.800 140,807 +0.07(+0.91%)
Jul 02, 2024 7.590 7.790 7.540 7.730 338,982 +0.25(+3.34%)
Jul 01, 2024 7.570 7.630 7.410 7.480 123,556 +0.00(+0.00%)
Jun 28, 2024 7.550 7.630 7.440 7.480 165,156 -0.08(-1.06%)
Jun 27, 2024 7.540 7.585 7.480 7.560 173,367 +0.12(+1.61%)
Jun 26, 2024 7.470 7.510 7.400 7.440 181,291 -0.07(-0.93%)
Jun 25, 2024 7.490 7.530 7.410 7.510 128,260 +0.02(+0.27%)
Jun 24, 2024 7.240 7.505 7.240 7.490 279,471 +0.27(+3.74%)
Jun 21, 2024 7.320 7.350 7.150 7.220 403,236 -0.10(-1.37%)
Jun 20, 2024 7.330 7.389 7.230 7.320 227,006 +0.08(+1.10%)
Jun 18, 2024 7.180 7.330 7.100 7.240 226,504 +0.18(+2.55%)
Jun 17, 2024 6.960 7.120 6.960 7.060 236,369 -0.02(-0.28%)
Jun 14, 2024 7.150 7.150 6.955 7.080 233,999 +0.01(+0.14%)
Jun 13, 2024 7.340 7.340 7.045 7.070 217,973 -0.24(-3.28%)
Jun 12, 2024 7.490 7.570 7.300 7.310 239,474 -0.07(-0.95%)
Jun 11, 2024 7.220 7.420 7.100 7.380 311,182 +0.22(+3.07%)
Jun 10, 2024 7.020 7.240 7.004 7.160 162,668 +0.21(+3.02%)
Jun 07, 2024 7.110 7.140 6.930 6.950 139,037 -0.21(-2.93%)
Jun 06, 2024 6.970 7.170 6.950 7.160 185,419 +0.22(+3.17%)
Jun 05, 2024 7.060 7.075 6.910 6.940 412,768 -0.05(-0.72%)
Jun 04, 2024 7.200 7.230 6.960 6.990 505,236 -0.31(-4.25%)
Jun 03, 2024 7.720 7.790 7.220 7.300 684,224 -0.38(-4.95%)
May 31, 2024 7.640 7.700 7.570 7.680 232,486 +0.09(+1.19%)
May 30, 2024 7.490 7.760 7.490 7.590 302,208 +0.10(+1.34%)
May 29, 2024 7.520 7.695 7.460 7.490 513,549 +0.01(+0.13%)
May 28, 2024 7.320 7.500 7.310 7.480 270,168 +0.34(+4.76%)
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%)
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.