XASE
Datos históricos de Obsidian Energy Ltd.
Obsidian Energy Ltd. · OBE
$11.12
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 1:21:35 UTC
- Variación en el periodo
- +77.92%
- Máximo
- US$14.59
- 4 de mayo de 2026
- Mínimo
- US$5.44
- 31 de octubre de 2025
- Volumen medio diario
- 0.72 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.05 | 11.34 | 10.97 | 11.12 | +0.09% | 466,041.277 |
| 8 oct 2026 | 11.01 | 11.16 | 10.86 | 11.11 | +4.52% | 604,843.444 |
| 7 oct 2026 | 10.72 | 10.97 | 10.48 | 10.63 | +0.09% | 640,492.277 |
| 6 oct 2026 | 10.44 | 10.70 | 10.15 | 10.62 | +1.14% | 353,368.741 |
| 5 oct 2026 | 10.26 | 10.70 | 9.98 | 10.50 | +0.96% | 637,443.085 |
| 2 oct 2026 | 10.18 | 10.59 | 10.04 | 10.40 | −0.38% | 554,557.644 |
| 1 oct 2026 | 10.34 | 10.62 | 10.23 | 10.44 | +1.36% | 635,295.442 |
| 30 sep 2026 | 10.37 | 10.59 | 10.24 | 10.30 | +0.68% | 670,694.782 |
| 29 sep 2026 | 10.47 | 10.58 | 10.16 | 10.23 | −4.12% | 944,383.95 |
| 28 sep 2026 | 10.96 | 11.04 | 10.65 | 10.67 | −0.19% | 579,705.498 |
| 25 sep 2026 | 11.03 | 11.05 | 10.43 | 10.69 | −4.98% | 1.07 M |
| 24 sep 2026 | 11.44 | 11.59 | 11.18 | 11.25 | +0.36% | 581,008.229 |
| 23 sep 2026 | 11.33 | 11.55 | 11.11 | 11.21 | +0.54% | 643,284.498 |
| 22 sep 2026 | 11.22 | 11.61 | 11.13 | 11.15 | −3.63% | 751,780.817 |
| 21 sep 2026 | 12.02 | 12.08 | 11.39 | 11.57 | −5.63% | 908,972.324 |
| 18 sep 2026 | 12.21 | 12.34 | 12.00 | 12.26 | +1.07% | 716,430.526 |
| 17 sep 2026 | 12.00 | 12.36 | 11.94 | 12.13 | −0.08% | 778,734.64 |
| 16 sep 2026 | 12.61 | 12.67 | 11.93 | 12.14 | −4.41% | 1.41 M |
| 15 sep 2026 | 12.32 | 12.87 | 12.25 | 12.70 | +1.68% | 1.24 M |
| 14 sep 2026 | 13.57 | 13.60 | 12.25 | 12.49 | −3.70% | 1.55 M |
| 11 sep 2026 | 12.55 | 13.00 | 12.23 | 12.97 | +1.81% | 1.39 M |
| 10 sep 2026 | 12.56 | 13.08 | 12.13 | 12.74 | +4.77% | 2.09 M |
| 9 sep 2026 | 12.30 | 12.35 | 11.96 | 12.16 | +1.59% | 649,296.901 |
| 8 sep 2026 | 12.05 | 12.38 | 11.79 | 11.97 | +1.27% | 495,684.739 |
| 4 sep 2026 | 11.83 | 11.98 | 11.58 | 11.82 | −1.75% | 395,465.937 |
| 3 sep 2026 | 12.20 | 12.38 | 11.94 | 12.03 | −0.41% | 825,164.372 |
| 2 sep 2026 | 12.03 | 12.27 | 11.82 | 12.08 | −0.41% | 759,175.754 |
| 1 sep 2026 | 11.93 | 12.17 | 11.65 | 12.13 | +5.94% | 843,172.836 |
| 31 ago 2026 | 11.76 | 11.86 | 11.34 | 11.45 | +0.62% | 341,639.107 |
| 28 ago 2026 | 11.67 | 11.83 | 11.28 | 11.38 | −3.64% | 468,342.111 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.