Obsidian Energy

OBE
🏛️ usa →
6.54
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.89 6.89 6.78 6.78 0.3M
2023-12-28 7.04 7.04 6.86 6.86 0.2M
2023-12-27 7.16 7.21 7.03 7.06 0.3M
2023-12-26 7.18 7.21 7.03 7.18 0.3M
2023-12-22 7.22 7.26 7.11 7.14 0.3M
2023-12-21 7.09 7.16 7.06 7.14 0.3M
2023-12-20 7.20 7.30 7.07 7.09 0.5M
2023-12-19 6.95 7.15 6.94 7.11 0.4M
2023-12-18 7.03 7.12 6.92 6.93 0.3M
2023-12-15 6.92 6.97 6.80 6.88 0.4M
2023-12-14 6.80 7.09 6.80 6.95 0.8M
2023-12-13 6.57 6.79 6.55 6.79 0.4M
2023-12-12 6.80 6.80 6.53 6.53 0.4M
2023-12-11 7.03 7.07 6.80 6.89 0.5M
2023-12-08 7.02 7.11 6.94 7.11 0.5M
2023-12-07 7.04 7.16 6.90 6.95 0.6M
2023-12-06 7.07 7.22 6.79 6.95 1.0M
2023-12-05 7.38 7.41 7.22 7.22 0.3M
2023-12-04 7.45 7.50 7.27 7.38 0.5M
2023-12-01 7.57 7.77 7.52 7.57 0.2M
2023-11-30 7.65 7.81 7.51 7.57 0.7M
2023-11-29 7.37 7.61 7.37 7.48 0.3M
2023-11-28 7.24 7.42 7.17 7.34 0.2M
2023-11-27 7.31 7.34 7.19 7.21 0.2M
2023-11-24 7.37 7.47 7.34 7.40 0.2M
2023-11-22 7.30 7.36 7.17 7.30 0.3M
2023-11-21 7.57 7.68 7.46 7.53 0.2M
2023-11-20 7.62 7.70 7.56 7.59 0.2M
2023-11-17 7.42 7.67 7.42 7.58 0.2M
2023-11-16 7.61 7.64 7.27 7.35 0.4M
2023-11-15 7.74 7.89 7.63 7.65 0.3M
2023-11-14 7.75 7.82 7.64 7.80 0.3M
2023-11-13 7.74 7.86 7.68 7.73 0.3M
2023-11-10 7.75 7.84 7.64 7.81 0.4M
2023-11-09 7.83 8.05 7.68 7.72 0.4M
2023-11-08 7.96 8.06 7.62 7.74 0.6M
2023-11-07 8.32 8.32 7.98 8.08 0.5M
2023-11-06 8.79 8.79 8.47 8.51 0.2M
2023-11-03 8.70 8.82 8.61 8.76 0.3M
2023-11-02 8.60 8.78 8.50 8.78 0.3M
2023-11-01 8.62 8.69 8.47 8.59 0.3M
2023-10-31 8.36 8.63 8.33 8.50 0.3M
2023-10-30 8.33 8.54 8.25 8.45 0.3M
2023-10-27 8.38 8.44 8.24 8.37 0.3M
2023-10-26 8.16 8.44 8.05 8.36 0.4M
2023-10-25 8.30 8.36 8.12 8.30 0.2M
2023-10-24 8.34 8.47 8.24 8.30 0.5M
2023-10-23 8.30 8.52 8.25 8.39 0.4M
2023-10-20 8.57 8.68 8.42 8.53 0.8M
2023-10-19 8.44 8.82 8.36 8.64 0.6M
2023-10-18 8.55 8.65 8.47 8.54 0.4M
2023-10-17 8.42 8.58 8.38 8.44 0.3M
2023-10-16 8.45 8.48 8.26 8.48 0.3M
2023-10-13 8.25 8.42 8.25 8.39 0.6M
2023-10-12 8.27 8.30 8.05 8.12 0.3M
2023-10-11 8.07 8.21 8.05 8.21 0.2M
2023-10-10 8.20 8.26 8.07 8.19 0.3M
2023-10-09 8.04 8.19 7.95 8.12 0.5M
2023-10-06 7.64 7.78 7.41 7.73 0.5M
2023-10-05 7.32 7.73 7.30 7.60 0.5M
2023-10-04 7.77 7.79 7.37 7.45 0.6M
2023-10-03 8.01 8.15 7.83 7.97 0.3M
2023-10-02 8.26 8.29 7.94 8.06 0.7M
2023-09-29 8.28 8.34 8.22 8.22 0.5M
2023-09-28 8.31 8.36 8.15 8.27 0.3M
2023-09-27 8.38 8.40 8.25 8.31 0.3M
2023-09-26 8.33 8.40 8.11 8.19 0.5M
2023-09-25 8.18 8.43 8.08 8.42 0.6M
2023-09-22 7.95 8.25 7.84 8.20 1.4M
2023-09-21 7.47 7.83 7.47 7.68 0.9M
2023-09-20 7.52 7.71 7.44 7.45 0.3M
2023-09-19 7.90 7.93 7.55 7.62 0.5M
2023-09-18 7.82 7.87 7.71 7.78 0.3M
2023-09-15 7.85 7.88 7.71 7.77 0.5M
2023-09-14 7.84 7.97 7.75 7.89 0.5M
2023-09-13 7.78 7.81 7.62 7.67 0.4M
2023-09-12 7.51 7.84 7.51 7.73 0.7M
2023-09-11 7.62 7.63 7.40 7.45 0.4M
2023-09-08 7.35 7.65 7.35 7.54 0.7M
2023-09-07 7.33 7.44 7.31 7.32 0.4M
2023-09-06 7.33 7.46 7.28 7.38 0.3M
2023-09-05 7.39 7.57 7.34 7.37 0.5M
2023-09-01 7.18 7.35 7.17 7.33 0.4M
2023-08-31 7.10 7.12 7.00 7.08 0.3M
2023-08-30 6.69 7.11 6.69 7.00 0.6M
2023-08-29 6.57 6.74 6.49 6.73 0.2M
2023-08-28 6.48 6.61 6.42 6.55 0.3M
2023-08-25 6.46 6.46 6.31 6.42 0.5M
2023-08-24 6.46 6.48 6.30 6.35 0.3M
2023-08-23 6.57 6.62 6.33 6.52 0.4M
2023-08-22 6.71 6.78 6.60 6.68 0.3M
2023-08-21 6.85 6.88 6.62 6.71 0.3M
2023-08-18 6.69 6.83 6.67 6.81 0.2M
2023-08-17 6.71 6.87 6.71 6.76 0.2M
2023-08-16 6.73 6.92 6.60 6.63 0.3M
2023-08-15 6.83 6.86 6.70 6.74 0.2M
2023-08-14 7.01 7.02 6.91 6.93 0.2M
2023-08-11 6.99 7.12 6.94 7.10 0.2M
2023-08-10 7.17 7.22 6.99 6.99 0.2M
2023-08-09 7.11 7.22 7.05 7.20 0.5M
2023-08-08 6.67 7.02 6.61 7.02 0.3M
2023-08-07 6.98 7.00 6.86 6.93 0.2M
2023-08-04 6.89 7.18 6.87 7.00 0.5M
2023-08-03 6.76 7.00 6.70 6.89 0.4M
2023-08-02 6.85 6.90 6.62 6.73 0.5M
2023-08-01 7.08 7.08 6.83 6.94 0.3M
2023-07-31 6.95 7.18 6.95 7.14 0.4M
2023-07-28 6.59 6.89 6.57 6.87 0.6M
2023-07-27 6.71 6.84 6.57 6.57 0.4M
2023-07-26 6.53 6.68 6.52 6.62 0.4M
2023-07-25 6.57 6.71 6.36 6.59 0.5M
2023-07-24 6.52 6.64 6.48 6.57 0.3M
2023-07-21 6.51 6.51 6.39 6.45 0.2M
2023-07-20 6.50 6.55 6.33 6.47 0.3M
2023-07-19 6.43 6.59 6.43 6.45 0.3M
2023-07-18 6.28 6.50 6.23 6.43 0.4M
2023-07-17 6.39 6.41 6.19 6.27 0.3M
2023-07-14 6.52 6.61 6.38 6.41 0.4M
2023-07-13 6.57 6.73 6.52 6.67 0.3M
2023-07-12 6.45 6.65 6.45 6.63 0.4M
2023-07-11 6.16 6.49 6.16 6.43 0.6M
2023-07-10 6.20 6.22 6.07 6.15 0.7M
2023-07-07 5.78 6.27 5.78 6.18 0.4M
2023-07-06 5.90 6.02 5.66 5.77 0.6M
2023-07-05 5.99 6.13 5.96 5.98 0.3M
2023-07-03 5.91 5.92 5.84 5.89 0.1M
2023-06-30 5.88 5.90 5.76 5.83 0.3M
2023-06-29 5.62 5.80 5.60 5.80 0.3M
2023-06-28 5.55 5.65 5.43 5.57 0.3M
2023-06-27 5.45 5.61 5.45 5.51 0.3M
2023-06-26 5.45 5.60 5.42 5.51 0.3M
2023-06-23 5.42 5.45 5.33 5.43 0.5M
2023-06-22 5.70 5.70 5.49 5.54 0.4M
2023-06-21 5.70 5.83 5.69 5.78 0.3M
2023-06-20 5.83 5.86 5.61 5.72 0.4M
2023-06-16 5.89 5.92 5.76 5.88 0.5M
2023-06-15 5.87 5.97 5.80 5.89 0.3M
2023-06-14 6.02 6.09 5.76 5.81 0.3M
2023-06-13 5.85 6.15 5.85 5.92 0.3M
2023-06-12 6.00 6.04 5.80 5.83 0.5M
2023-06-09 6.14 6.28 6.05 6.07 0.2M
2023-06-08 6.31 6.36 6.07 6.15 0.2M
2023-06-07 6.05 6.36 6.05 6.26 0.4M
2023-06-06 5.96 6.07 5.89 6.04 0.4M
2023-06-05 6.35 6.39 6.09 6.10 0.5M
2023-06-02 6.00 6.24 5.98 6.18 0.4M
2023-06-01 5.55 5.91 5.50 5.85 0.3M
2023-05-31 5.70 5.70 5.47 5.50 0.4M
2023-05-30 5.97 6.00 5.70 5.75 0.4M
2023-05-26 6.00 6.06 5.92 6.01 0.4M
2023-05-25 6.08 6.13 5.87 5.92 0.3M
2023-05-24 6.29 6.32 6.18 6.23 0.2M
2023-05-23 6.03 6.26 5.99 6.21 0.5M
2023-05-22 5.98 6.11 5.91 6.04 0.2M
2023-05-19 6.00 6.08 5.91 5.93 0.3M
2023-05-18 5.93 5.98 5.79 5.94 0.3M
2023-05-17 5.90 5.98 5.75 5.91 0.3M
2023-05-16 6.01 6.08 5.82 5.84 0.4M
2023-05-15 6.06 6.08 5.96 6.03 0.3M
2023-05-12 5.98 6.14 5.89 5.97 0.2M
2023-05-11 6.02 6.06 5.87 5.96 0.4M
2023-05-10 6.27 6.33 6.05 6.12 0.1M
2023-05-09 6.20 6.30 6.13 6.25 0.2M
2023-05-08 6.35 6.46 6.30 6.32 0.3M
2023-05-05 6.31 6.36 6.18 6.28 0.3M
2023-05-04 6.09 6.41 5.86 5.95 0.5M
2023-05-03 5.99 6.16 5.90 5.90 0.6M
2023-05-02 6.31 6.35 6.03 6.05 0.8M
2023-05-01 6.38 6.56 6.34 6.51 0.2M
2023-04-28 6.29 6.59 6.22 6.51 0.2M
2023-04-27 6.42 6.45 6.26 6.30 0.2M
2023-04-26 6.62 6.67 6.31 6.35 0.3M
2023-04-25 6.80 6.80 6.62 6.65 0.3M
2023-04-24 6.62 6.91 6.62 6.89 0.3M
2023-04-21 6.74 6.77 6.50 6.61 0.7M
2023-04-20 6.79 6.80 6.62 6.68 0.3M
2023-04-19 6.95 7.02 6.83 6.89 0.6M
2023-04-18 6.81 7.14 6.68 7.03 0.4M
2023-04-17 6.82 6.90 6.71 6.76 0.4M
2023-04-14 6.95 7.07 6.79 6.87 0.3M
2023-04-13 6.89 7.06 6.83 6.94 0.3M
2023-04-12 7.03 7.05 6.82 6.84 0.3M
2023-04-11 6.90 6.97 6.83 6.96 0.3M
2023-04-10 6.73 7.02 6.72 6.88 0.3M
2023-04-06 6.94 6.94 6.72 6.75 0.2M
2023-04-05 6.94 6.96 6.68 6.90 0.3M
2023-04-04 7.02 7.02 6.71 6.90 0.6M
2023-04-03 6.82 6.96 6.76 6.92 0.6M
2023-03-31 6.40 6.48 6.34 6.40 0.3M
2023-03-30 6.39 6.39 6.23 6.35 0.3M
2023-03-29 6.50 6.50 6.31 6.39 0.4M
2023-03-28 6.21 6.43 6.18 6.33 0.2M
2023-03-27 6.08 6.27 5.85 6.25 0.5M
2023-03-24 5.73 6.02 5.66 5.93 0.8M
2023-03-23 6.21 6.34 5.87 5.98 0.5M
2023-03-22 6.11 6.38 6.02 6.17 0.6M
2023-03-21 6.04 6.18 5.97 6.12 0.5M
2023-03-20 5.75 5.87 5.69 5.85 0.6M
2023-03-17 6.40 6.40 5.73 5.73 1.3M
2023-03-16 5.85 6.08 5.76 6.07 0.6M
2023-03-15 6.18 6.30 5.73 5.97 1.5M
2023-03-14 6.71 6.88 6.48 6.61 0.5M
2023-03-13 6.63 7.06 6.53 6.70 0.6M
2023-03-10 7.15 7.19 6.91 7.02 0.4M
2023-03-09 7.32 7.53 7.18 7.19 0.6M
2023-03-08 7.24 7.39 7.20 7.26 0.4M
2023-03-07 7.52 7.56 7.25 7.30 0.4M
2023-03-06 7.58 7.61 7.42 7.53 0.4M
2023-03-03 7.27 7.66 7.20 7.62 0.6M
2023-03-02 7.25 7.39 7.08 7.35 0.4M
2023-03-01 7.10 7.33 7.02 7.27 0.4M
2023-02-28 7.50 7.50 7.06 7.08 0.4M
2023-02-27 7.45 7.48 7.24 7.30 0.6M
2023-02-24 6.66 7.39 6.63 7.37 1.4M
2023-02-23 6.54 6.87 6.28 6.82 1.0M
2023-02-22 5.97 6.08 5.82 6.02 1.0M
2023-02-21 6.19 6.25 5.97 5.98 0.6M
2023-02-17 6.23 6.32 6.06 6.10 0.7M
2023-02-16 6.52 6.61 6.42 6.43 0.3M
2023-02-15 6.75 6.77 6.37 6.61 0.6M
2023-02-14 6.63 6.86 6.61 6.84 0.4M
2023-02-13 6.75 6.82 6.58 6.79 0.6M
2023-02-10 6.50 6.91 6.45 6.84 1.0M
2023-02-09 6.54 6.64 6.34 6.35 0.4M
2023-02-08 6.69 6.74 6.46 6.49 0.5M
2023-02-07 6.28 6.63 6.21 6.61 0.6M
2023-02-06 6.35 6.38 6.08 6.22 0.5M
2023-02-03 6.27 6.65 6.25 6.32 0.8M
2023-02-02 6.46 6.50 6.17 6.26 0.6M
2023-02-01 6.58 6.67 6.31 6.49 1.0M
2023-01-31 6.50 6.66 6.36 6.62 0.6M
2023-01-30 6.50 6.58 6.42 6.42 0.4M
2023-01-27 6.71 6.81 6.55 6.60 0.4M
2023-01-26 6.60 6.72 6.47 6.66 0.4M
2023-01-25 6.52 6.55 6.31 6.48 0.6M
2023-01-24 6.80 6.81 6.52 6.53 0.6M
2023-01-23 6.62 6.84 6.62 6.73 0.6M
2023-01-20 6.72 6.72 6.57 6.63 0.4M
2023-01-19 6.50 6.73 6.44 6.73 0.3M
2023-01-18 6.70 6.90 6.52 6.52 0.3M
2023-01-17 6.50 6.66 6.47 6.65 0.5M
2023-01-13 6.35 6.45 6.22 6.43 0.3M
2023-01-12 6.20 6.42 6.16 6.39 0.4M
2023-01-11 6.10 6.18 6.01 6.13 0.3M
2023-01-10 6.13 6.18 5.95 6.05 0.5M
2023-01-09 6.24 6.30 6.10 6.10 0.7M
2023-01-06 5.81 6.05 5.77 5.99 0.8M
2023-01-05 5.81 5.90 5.73 5.74 0.5M
2023-01-04 5.81 6.06 5.75 5.83 0.9M
2023-01-03 6.52 6.56 5.88 5.92 1.2M