Stockscreener 앱 받기
5.68
1.90%
-0.11
시간 외 거래:
5.67
-0.010
-0.18%
Obsidian Energy Ltd 주식 (OBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $5.80 | $5.63 | $0.17 | 197,913.0 | -1.90% |
| 2025-08-08 | $5.88 | $5.74 | $0.145 | 212,473.0 | -0.69% |
| 2025-08-07 | $5.97 | $5.78 | $0.1901 | 187,162.0 | +0.17% |
| 2025-08-06 | $6.11 | $5.79 | $0.32 | 166,110.0 | -2.18% |
| 2025-08-05 | $5.96 | $5.70 | $0.265 | 315,081.0 | +4.20% |
| 2025-08-04 | $5.91 | $5.70 | $0.21 | 232,376.0 | -3.22% |
| 2025-08-01 | $6.19 | $5.88 | $0.315 | 376,701.0 | -3.59% |
| 2025-07-31 | $6.53 | $6.06 | $0.47 | 460,490.0 | -1.61% |
| 2025-07-30 | $6.26 | $5.89 | $0.37 | 371,126.0 | +0.00% |
| 2025-07-29 | $6.37 | $6.04 | $0.33 | 725,637.0 | +3.15% |
| 2025-07-28 | $6.05 | $5.86 | $0.19 | 449,350.0 | +3.43% |
| 2025-07-25 | $5.97 | $5.83 | $0.15 | 142,194.0 | -2.18% |
| 2025-07-24 | $5.97 | $5.70 | $0.27 | 236,269.0 | +3.29% |
| 2025-07-23 | $5.77 | $5.72 | $0.0491 | 117,970.0 | +2.49% |
| 2025-07-22 | $5.67 | $5.49 | $0.185 | 215,343.0 | +2.93% |
| 2025-07-21 | $5.56 | $5.43 | $0.13 | 201,708.0 | -0.18% |
| 2025-07-18 | $5.64 | $5.47 | $0.175 | 231,983.0 | -0.18% |
| 2025-07-17 | $5.54 | $5.31 | $0.23 | 250,839.0 | +1.67% |
| 2025-07-16 | $5.47 | $5.27 | $0.20 | 279,430.0 | +0.75% |
| 2025-07-15 | $5.47 | $5.36 | $0.115 | 211,498.0 | -2.01% |
Obsidian Energy Ltd 주식 (OBE) 연도별 가격 이력
이 심층 분석에서는 Obsidian Energy Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OBE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Obsidian Energy Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Obsidian Energy Ltd 주식 (OBE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $6.19 | $5.63 | $0.56 | 1,885,729.0 | -7.19% |
| 2025-07 | $6.53 | $5.27 | $1.26 | 7,470,122.0 | +10.27% |
| 2025-06 | $6.09 | $4.92 | $1.17 | 8,424,109.0 | +15.87% |
| 2025-05 | $5.17 | $3.88 | $1.29 | 9,843,378.0 | +13.78% |
| 2025-04 | $6.08 | $4.00 | $2.08 | 13,197,762.0 | -28.16% |
| 2025-03 | $6.21 | $4.84 | $1.37 | 8,984,220.0 | +7.13% |
| 2025-02 | $6.18 | $4.97 | $1.21 | 9,217,157.0 | +6.01% |
| 2025-01 | $6.26 | $5.16 | $1.10 | 8,153,772.0 | -10.88% |
Obsidian Energy Ltd 주식 (OBE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.75 | $4.87 | $0.88 | 9,153,954.0 | -3.65% |
| 2024-11 | $6.34 | $5.24 | $1.10 | 8,034,021.0 | +1.59% |
| 2024-10 | $6.41 | $5.46 | $0.9469 | 8,160,655.0 | +2.35% |
| 2024-09 | $6.77 | $5.44 | $1.33 | 7,787,031.0 | -19.36% |
| 2024-08 | $7.35 | $6.00 | $1.35 | 6,938,215.0 | -8.16% |
| 2024-07 | $7.87 | $7.03 | $0.84 | 3,486,275.0 | +0.00% |
| 2024-06 | $7.79 | $6.91 | $0.88 | 5,074,263.0 | -2.60% |
| 2024-05 | $8.56 | $7.11 | $1.45 | 8,017,750.0 | -10.39% |
| 2024-04 | $9.06 | $7.93 | $1.13 | 9,373,064.0 | +4.26% |
| 2024-03 | $8.30 | $6.98 | $1.32 | 8,518,528.0 | +15.61% |
| 2024-02 | $7.24 | $6.34 | $0.90 | 6,367,029.0 | +4.71% |
| 2024-01 | $6.97 | $6.26 | $0.71 | 7,255,317.0 | +0.15% |
Obsidian Energy Ltd 주식 (OBE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.77 | $6.53 | $1.24 | 8,552,937.0 | -10.44% |
| 2023-11 | $8.82 | $7.17 | $1.65 | 6,737,807.0 | -10.94% |
| 2023-10 | $8.82 | $7.30 | $1.52 | 9,226,579.0 | +3.41% |
| 2023-09 | $8.43 | $7.17 | $1.26 | 10,233,087.0 | +16.10% |
| 2023-08 | $7.22 | $6.30 | $0.92 | 7,381,116.0 | -0.84% |
| 2023-07 | $7.18 | $5.66 | $1.52 | 7,798,984.0 | +22.47% |
| 2023-06 | $6.39 | $5.33 | $1.06 | 7,339,331.0 | +6.00% |
| 2023-05 | $6.56 | $5.46 | $1.09 | 7,854,876.0 | -15.51% |
| 2023-04 | $7.14 | $6.22 | $0.92 | 7,028,007.0 | +1.72% |
| 2023-03 | $7.66 | $5.66 | $2.00 | 12,751,538.0 | -9.60% |
| 2023-02 | $7.50 | $5.82 | $1.68 | 13,099,197.0 | +6.95% |
| 2023-01 | $6.90 | $5.73 | $1.17 | 10,440,778.0 | -0.30% |
0.84%
1.03%
자본화:
|
볼륨(24시간):