Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

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

Obsidian Energy Ltd (TSX: OBE )

7.900 -0.080 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 9.140 9.140 8.480 8.500 160,776 -0.76(-8.21%)
Aug 30, 2024 9.260 0 -0.45(-4.63%)
Aug 29, 2024 9.470 9.800 9.470 9.710 221,187 +0.24(+2.53%)
Aug 28, 2024 9.420 9.540 9.400 9.470 128,133 -0.04(-0.42%)
Aug 27, 2024 9.620 9.620 9.470 9.510 106,446 -0.17(-1.76%)
Aug 26, 2024 9.480 9.790 9.480 9.680 130,194 +0.30(+3.20%)
Aug 23, 2024 9.290 9.420 9.200 9.380 74,122 +0.24(+2.63%)
Aug 22, 2024 9.190 9.250 9.110 9.140 73,331 -0.07(-0.76%)
Aug 21, 2024 9.410 9.450 9.150 9.210 99,367 -0.14(-1.50%)
Aug 20, 2024 9.600 9.600 9.250 9.350 68,331 -0.21(-2.20%)
Aug 19, 2024 9.530 9.860 9.530 9.560 74,787 +0.00(+0.00%)
Aug 16, 2024 9.490 9.680 9.490 9.560 162,556 -0.08(-0.83%)
Aug 15, 2024 9.430 9.770 9.420 9.640 120,569 +0.34(+3.66%)
Aug 14, 2024 9.260 9.340 9.220 9.300 113,445 +0.04(+0.43%)
Aug 13, 2024 9.220 9.320 9.190 9.260 82,959 -0.06(-0.64%)
Aug 12, 2024 9.050 9.330 9.020 9.320 121,736 +0.49(+5.55%)
Aug 09, 2024 8.780 8.920 8.700 8.830 119,661 +0.01(+0.11%)
Aug 08, 2024 8.640 8.870 8.580 8.820 115,178 +0.30(+3.52%)
Aug 07, 2024 8.630 8.730 8.440 8.520 157,804 -0.01(-0.12%)
Aug 06, 2024 8.500 8.670 8.440 8.530 270,831 -0.28(-3.18%)
Aug 02, 2024 8.810 0 -0.93(-9.55%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.