Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Obsidian Energy Ltd (TSX: OBE )

8.210 +0.060 (+0.74%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	8.160	8.210	8.030	8.210	175,918	+0.06(+0.74%)
Nov 21, 2024	8.250	8.350	8.150	8.150	171,418	+0.03(+0.37%)
Nov 20, 2024	7.870	8.120	7.870	8.120	233,955	+0.25(+3.18%)
Nov 19, 2024	7.840	7.920	7.750	7.870	207,675	-0.08(-1.01%)
Nov 18, 2024	7.820	8.040	7.810	7.950	179,493	+0.20(+2.58%)
Nov 15, 2024	7.820	8.000	7.690	7.750	219,033	-0.16(-2.02%)
Nov 14, 2024	7.750	8.020	7.750	7.910	266,851	+0.21(+2.73%)
Nov 13, 2024	7.610	7.760	7.320	7.700	311,170	+0.15(+1.99%)
Nov 12, 2024	7.860	7.880	7.540	7.550	424,537	-0.31(-3.94%)
Nov 11, 2024	8.100	8.100	7.750	7.860	329,872	-0.32(-3.91%)
Nov 08, 2024	8.460	8.460	8.130	8.180	221,055	-0.27(-3.20%)
Nov 07, 2024	8.750	8.760	8.400	8.450	344,437	-0.35(-3.98%)
Nov 06, 2024	8.260	8.840	8.260	8.800	352,758	+0.48(+5.77%)
Nov 05, 2024	8.270	8.420	8.270	8.320	178,484	-0.01(-0.12%)
Nov 04, 2024	7.900	8.400	7.900	8.330	346,221	+0.48(+6.11%)
Nov 01, 2024	7.910	8.100	7.740	7.850	398,967	-0.05(-0.63%)
Oct 31, 2024	8.350	8.420	7.890	7.900	290,226	-0.08(-1.00%)
Oct 30, 2024	7.810	8.060	7.770	7.980	393,656	+0.20(+2.57%)
Oct 29, 2024	7.930	8.010	7.770	7.780	184,558	-0.12(-1.52%)
Oct 28, 2024	7.820	8.010	7.770	7.900	236,036	-0.28(-3.42%)
Oct 25, 2024	8.000	8.290	8.000	8.180	345,098	+0.19(+2.38%)
Oct 24, 2024	7.910	8.030	7.780	7.990	111,531	+0.16(+2.04%)
Oct 23, 2024	7.870	7.880	7.710	7.830	285,001	-0.01(-0.13%)
Oct 22, 2024	8.060	8.090	7.840	7.840	262,736	-0.16(-2.00%)
Oct 21, 2024	8.160	8.280	7.980	8.000	275,693	-0.04(-0.50%)
Oct 18, 2024	8.100	8.170	7.890	8.040	278,664	-0.03(-0.37%)
Oct 17, 2024	8.060	8.120	7.880	8.070	169,696	+0.01(+0.12%)
Oct 16, 2024	8.270	8.320	8.030	8.060	101,075	-0.19(-2.30%)
Oct 15, 2024	8.340	8.340	8.080	8.250	263,718	-0.45(-5.17%)
Oct 11, 2024				8.700	0	+0.09(+1.05%)
Oct 10, 2024	8.410	8.740	8.390	8.610	144,608	+0.18(+2.14%)
Oct 09, 2024	8.160	8.430	8.160	8.430	150,336	+0.12(+1.44%)
Oct 08, 2024	8.450	8.470	8.180	8.310	317,282	-0.37(-4.26%)
Oct 07, 2024	8.540	8.710	8.500	8.680	232,231	+0.27(+3.21%)
Oct 04, 2024	8.460	8.530	8.290	8.410	303,240	+0.04(+0.48%)
Oct 03, 2024	8.200	8.420	8.120	8.370	133,550	+0.22(+2.70%)
Oct 02, 2024	8.280	8.330	7.940	8.150	249,921	+0.06(+0.74%)
Oct 01, 2024	7.500	8.110	7.410	8.090	514,895	+0.58(+7.72%)
Sep 30, 2024	7.440	7.510	7.360	7.510	140,501	+0.06(+0.81%)
Sep 27, 2024	7.560	7.620	7.420	7.450	138,382	-0.06(-0.80%)
Sep 26, 2024	7.670	7.690	7.450	7.510	306,391	-0.27(-3.47%)
Sep 25, 2024	7.860	7.910	7.710	7.780	124,151	-0.12(-1.52%)
Sep 24, 2024	8.030	8.030	7.820	7.900	186,946	+0.04(+0.51%)
Sep 23, 2024	7.940	8.110	7.760	7.860	97,364	-0.06(-0.76%)
Sep 20, 2024	7.890	8.050	7.660	7.920	211,006	+0.02(+0.25%)
Sep 19, 2024	8.170	8.170	7.870	7.900	225,446	-0.04(-0.50%)
Sep 18, 2024	7.960	8.100	7.820	7.940	128,941	-0.04(-0.50%)
Sep 17, 2024	7.840	7.990	7.740	7.980	141,364	+0.16(+2.05%)
Sep 16, 2024	7.950	8.030	7.690	7.820	158,080	-0.07(-0.89%)
Sep 13, 2024	7.940	8.020	7.850	7.890	130,269	+0.02(+0.25%)
Sep 12, 2024	7.940	7.970	7.770	7.870	211,897	+0.00(+0.00%)
Sep 11, 2024	7.990	8.090	7.700	7.870	242,344	-0.11(-1.38%)
Sep 10, 2024	8.030	8.040	7.760	7.980	197,722	+0.06(+0.76%)
Sep 09, 2024	7.990	8.060	7.780	7.920	202,756	+0.14(+1.80%)
Sep 06, 2024	8.070	8.130	7.720	7.780	274,016	-0.22(-2.75%)
Sep 05, 2024	8.380	8.380	7.970	8.000	231,545	-0.29(-3.50%)
Sep 04, 2024	8.530	8.600	8.270	8.290	161,883	-0.21(-2.47%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Obsidian Energy Ltd (TSX: OBE )

Historical Prices