Obsidian Energy Ltd. (OBE)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 7.98 | 8.13 | 7.90 | 7.98 | 7.98 | 344,141 |
| 02 may 2024 | 8.28 | 8.33 | 7.82 | 7.97 | 7.97 | 669,300 |
| 01 may 2024 | 8.51 | 8.56 | 8.10 | 8.22 | 8.22 | 429,200 |
| 30 abr 2024 | 9.03 | 9.03 | 8.57 | 8.57 | 8.57 | 406,000 |
| 29 abr 2024 | 9.00 | 9.06 | 8.88 | 9.06 | 9.06 | 378,900 |
| 26 abr 2024 | 8.75 | 9.07 | 8.71 | 8.98 | 8.98 | 662,300 |
| 25 abr 2024 | 8.55 | 8.84 | 8.51 | 8.79 | 8.79 | 555,400 |
| 24 abr 2024 | 8.42 | 8.61 | 8.40 | 8.57 | 8.57 | 436,100 |
| 23 abr 2024 | 8.12 | 8.53 | 8.05 | 8.53 | 8.53 | 479,100 |
| 22 abr 2024 | 8.02 | 8.15 | 7.93 | 8.11 | 8.11 | 248,100 |
| 19 abr 2024 | 8.14 | 8.27 | 8.07 | 8.09 | 8.09 | 307,700 |
| 18 abr 2024 | 8.18 | 8.28 | 8.13 | 8.13 | 8.13 | 224,400 |
| 17 abr 2024 | 8.21 | 8.32 | 8.13 | 8.18 | 8.18 | 253,000 |
| 16 abr 2024 | 8.22 | 8.31 | 8.11 | 8.27 | 8.27 | 288,800 |
| 15 abr 2024 | 8.51 | 8.55 | 8.35 | 8.35 | 8.35 | 253,900 |
| 12 abr 2024 | 8.76 | 8.81 | 8.48 | 8.49 | 8.49 | 374,100 |
| 11 abr 2024 | 8.67 | 8.76 | 8.60 | 8.66 | 8.66 | 327,800 |
| 10 abr 2024 | 8.54 | 8.77 | 8.53 | 8.74 | 8.74 | 732,600 |
| 09 abr 2024 | 8.40 | 8.80 | 8.40 | 8.64 | 8.64 | 935,300 |
| 08 abr 2024 | 8.53 | 8.58 | 8.36 | 8.36 | 8.36 | 403,200 |
| 05 abr 2024 | 8.43 | 8.61 | 8.41 | 8.52 | 8.52 | 273,000 |
| 04 abr 2024 | 8.49 | 8.60 | 8.36 | 8.37 | 8.37 | 625,500 |
| 03 abr 2024 | 8.55 | 8.56 | 8.50 | 8.52 | 8.52 | 487,700 |
| 02 abr 2024 | 8.36 | 8.55 | 8.36 | 8.51 | 8.51 | 435,300 |
| 01 abr 2024 | 8.24 | 8.36 | 8.24 | 8.29 | 8.29 | 318,200 |
| 28 mar 2024 | 8.17 | 8.30 | 8.14 | 8.22 | 8.22 | 301,900 |
| 27 mar 2024 | 7.77 | 8.18 | 7.73 | 8.14 | 8.14 | 704,800 |
| 26 mar 2024 | 8.06 | 8.11 | 7.98 | 8.01 | 8.01 | 354,700 |
| 25 mar 2024 | 7.83 | 8.13 | 7.83 | 8.07 | 8.07 | 577,700 |
| 22 mar 2024 | 8.01 | 8.05 | 7.78 | 7.83 | 7.83 | 651,700 |
| 21 mar 2024 | 7.98 | 8.12 | 7.98 | 8.04 | 8.04 | 196,100 |
| 20 mar 2024 | 8.08 | 8.14 | 7.88 | 8.03 | 8.03 | 784,800 |
| 19 mar 2024 | 7.93 | 8.18 | 7.88 | 8.15 | 8.15 | 597,000 |
| 18 mar 2024 | 7.75 | 7.96 | 7.70 | 7.92 | 7.92 | 374,900 |
| 15 mar 2024 | 7.75 | 7.83 | 7.64 | 7.69 | 7.69 | 344,400 |
| 14 mar 2024 | 7.50 | 7.74 | 7.43 | 7.70 | 7.70 | 610,000 |
| 13 mar 2024 | 7.20 | 7.50 | 7.20 | 7.36 | 7.36 | 653,700 |
| 12 mar 2024 | 7.17 | 7.19 | 7.09 | 7.17 | 7.17 | 233,200 |
| 11 mar 2024 | 7.12 | 7.17 | 6.98 | 7.16 | 7.16 | 276,900 |
| 08 mar 2024 | 7.12 | 7.18 | 6.99 | 7.05 | 7.05 | 181,200 |
| 07 mar 2024 | 7.05 | 7.21 | 6.98 | 7.11 | 7.11 | 278,200 |
| 06 mar 2024 | 7.15 | 7.20 | 7.02 | 7.08 | 7.08 | 418,700 |
| 05 mar 2024 | 7.11 | 7.17 | 7.01 | 7.04 | 7.04 | 222,600 |
| 04 mar 2024 | 7.23 | 7.25 | 7.07 | 7.11 | 7.11 | 344,500 |
| 01 mar 2024 | 7.16 | 7.29 | 7.15 | 7.16 | 7.16 | 429,400 |
| 29 feb 2024 | 7.00 | 7.16 | 6.98 | 7.11 | 7.11 | 301,000 |
| 28 feb 2024 | 7.06 | 7.21 | 6.98 | 7.02 | 7.02 | 430,600 |
| 27 feb 2024 | 6.87 | 7.10 | 6.82 | 7.02 | 7.02 | 491,800 |
| 26 feb 2024 | 6.90 | 6.96 | 6.78 | 6.80 | 6.80 | 190,900 |
| 23 feb 2024 | 7.10 | 7.10 | 6.85 | 6.93 | 6.93 | 401,300 |
| 22 feb 2024 | 6.90 | 7.24 | 6.90 | 7.14 | 7.14 | 678,800 |
| 21 feb 2024 | 6.80 | 7.05 | 6.80 | 6.95 | 6.95 | 273,100 |
| 20 feb 2024 | 6.81 | 6.88 | 6.73 | 6.80 | 6.80 | 418,400 |
| 16 feb 2024 | 6.77 | 6.90 | 6.75 | 6.86 | 6.86 | 375,700 |
| 15 feb 2024 | 6.50 | 6.78 | 6.47 | 6.78 | 6.78 | 563,400 |
| 14 feb 2024 | 6.50 | 6.53 | 6.39 | 6.43 | 6.43 | 291,800 |
| 13 feb 2024 | 6.65 | 6.65 | 6.38 | 6.42 | 6.42 | 214,800 |
| 12 feb 2024 | 6.47 | 6.73 | 6.47 | 6.69 | 6.69 | 227,600 |
| 09 feb 2024 | 6.59 | 6.65 | 6.46 | 6.51 | 6.51 | 213,900 |
| 08 feb 2024 | 6.48 | 6.63 | 6.48 | 6.60 | 6.60 | 133,200 |
| 07 feb 2024 | 6.48 | 6.51 | 6.41 | 6.51 | 6.51 | 130,500 |
| 06 feb 2024 | 6.39 | 6.55 | 6.34 | 6.40 | 6.40 | 159,600 |
| 05 feb 2024 | 6.50 | 6.51 | 6.34 | 6.34 | 6.34 | 285,200 |
| 02 feb 2024 | 6.77 | 6.77 | 6.53 | 6.54 | 6.54 | 208,300 |
| 01 feb 2024 | 6.82 | 6.96 | 6.73 | 6.75 | 6.75 | 386,900 |
| 31 ene 2024 | 6.95 | 6.96 | 6.79 | 6.79 | 6.79 | 295,600 |
| 30 ene 2024 | 6.71 | 6.93 | 6.71 | 6.93 | 6.93 | 325,200 |
| 29 ene 2024 | 6.82 | 6.86 | 6.76 | 6.80 | 6.80 | 202,000 |
| 26 ene 2024 | 6.79 | 6.89 | 6.64 | 6.88 | 6.88 | 294,100 |
| 25 ene 2024 | 6.65 | 6.85 | 6.65 | 6.83 | 6.83 | 298,700 |
| 24 ene 2024 | 6.52 | 6.64 | 6.50 | 6.59 | 6.59 | 321,700 |
| 23 ene 2024 | 6.49 | 6.55 | 6.44 | 6.47 | 6.47 | 493,400 |
| 22 ene 2024 | 6.33 | 6.56 | 6.26 | 6.47 | 6.47 | 370,100 |
| 19 ene 2024 | 6.40 | 6.41 | 6.29 | 6.33 | 6.33 | 327,000 |
| 18 ene 2024 | 6.45 | 6.45 | 6.26 | 6.37 | 6.37 | 371,900 |
| 17 ene 2024 | 6.51 | 6.57 | 6.42 | 6.46 | 6.46 | 435,800 |
| 16 ene 2024 | 6.66 | 6.74 | 6.59 | 6.60 | 6.60 | 472,600 |
| 12 ene 2024 | 6.85 | 6.94 | 6.67 | 6.67 | 6.67 | 253,600 |
| 11 ene 2024 | 6.66 | 6.77 | 6.61 | 6.70 | 6.70 | 426,300 |
| 10 ene 2024 | 6.65 | 6.71 | 6.58 | 6.67 | 6.67 | 304,800 |
| 09 ene 2024 | 6.75 | 6.84 | 6.63 | 6.63 | 6.63 | 392,700 |
| 08 ene 2024 | 6.67 | 6.72 | 6.59 | 6.70 | 6.70 | 321,500 |
| 05 ene 2024 | 6.83 | 6.89 | 6.72 | 6.85 | 6.85 | 273,700 |
| 04 ene 2024 | 6.93 | 6.96 | 6.75 | 6.77 | 6.77 | 415,500 |
| 03 ene 2024 | 6.72 | 6.97 | 6.66 | 6.86 | 6.86 | 370,900 |
| 02 ene 2024 | 6.91 | 6.94 | 6.66 | 6.71 | 6.71 | 350,300 |
| 29 dic 2023 | 6.89 | 6.89 | 6.78 | 6.78 | 6.78 | 337,700 |
| 28 dic 2023 | 7.04 | 7.04 | 6.86 | 6.86 | 6.86 | 210,200 |
| 27 dic 2023 | 7.16 | 7.21 | 7.03 | 7.06 | 7.06 | 323,300 |
| 26 dic 2023 | 7.18 | 7.21 | 7.03 | 7.18 | 7.18 | 331,600 |
| 22 dic 2023 | 7.22 | 7.26 | 7.11 | 7.14 | 7.14 | 250,700 |
| 21 dic 2023 | 7.09 | 7.16 | 7.06 | 7.14 | 7.14 | 345,200 |
| 20 dic 2023 | 7.20 | 7.30 | 7.07 | 7.09 | 7.09 | 501,500 |
| 19 dic 2023 | 6.95 | 7.15 | 6.94 | 7.11 | 7.11 | 445,700 |
| 18 dic 2023 | 7.03 | 7.12 | 6.92 | 6.93 | 6.93 | 328,100 |
| 15 dic 2023 | 6.92 | 6.97 | 6.80 | 6.88 | 6.88 | 356,300 |
| 14 dic 2023 | 6.80 | 7.09 | 6.80 | 6.95 | 6.95 | 754,200 |
| 13 dic 2023 | 6.57 | 6.79 | 6.55 | 6.79 | 6.79 | 427,200 |
| 12 dic 2023 | 6.80 | 6.80 | 6.53 | 6.53 | 6.53 | 420,500 |
| 11 dic 2023 | 7.03 | 7.07 | 6.80 | 6.89 | 6.89 | 546,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.