Stockscreener 앱 받기
5.71
2.33%
0.13
Obsidian Energy Ltd 주식 (OBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $5.88 | $5.62 | $0.26 | 317,901.0 | +2.33% |
| 2024-11-26 | $5.79 | $5.57 | $0.22 | 431,845.0 | -3.12% |
| 2024-11-25 | $5.88 | $5.71 | $0.16 | 618,531.0 | -2.04% |
| 2024-11-22 | $5.88 | $5.76 | $0.12 | 213,707.0 | +0.34% |
| 2024-11-21 | $5.98 | $5.84 | $0.14 | 275,053.0 | +0.86% |
| 2024-11-20 | $5.81 | $5.63 | $0.18 | 340,150.0 | +3.57% |
| 2024-11-19 | $5.68 | $5.55 | $0.132 | 264,034.0 | -0.88% |
| 2024-11-18 | $5.73 | $5.55 | $0.1843 | 328,337.0 | +3.10% |
| 2024-11-15 | $5.67 | $5.46 | $0.21 | 343,462.0 | -2.49% |
| 2024-11-14 | $5.73 | $5.53 | $0.20 | 395,029.0 | +2.18% |
| 2024-11-13 | $5.55 | $5.24 | $0.31 | 571,150.0 | +1.29% |
| 2024-11-12 | $5.65 | $5.41 | $0.24 | 510,365.0 | -3.20% |
| 2024-11-11 | $5.80 | $5.57 | $0.23 | 522,729.0 | -4.26% |
| 2024-11-08 | $6.11 | $5.84 | $0.27 | 289,418.0 | -4.08% |
| 2024-11-07 | $6.32 | $6.06 | $0.26 | 288,043.0 | -2.70% |
| 2024-11-06 | $6.34 | $5.93 | $0.41 | 794,978.0 | +3.97% |
| 2024-11-05 | $6.08 | $5.97 | $0.109 | 240,955.0 | +0.83% |
| 2024-11-04 | $6.05 | $5.70 | $0.35 | 681,817.0 | +7.14% |
| 2024-11-01 | $5.82 | $5.54 | $0.28 | 335,224.0 | -1.23% |
| 2024-10-31 | $6.08 | $5.67 | $0.41 | 423,843.0 | -2.07% |
| 2024-10-30 | $5.80 | $5.57 | $0.23 | 432,059.0 | +3.76% |
| 2024-10-29 | $5.77 | $5.57 | $0.20 | 341,860.0 | -1.93% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.34 | $5.24 | $1.10 | 8,080,629.0 | +0.71% |
| 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% |
Obsidian Energy Ltd 주식 (OBE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.77 | $6.25 | $1.52 | 14,624,286.0 | -12.52% |
| 2022-11 | $10.33 | $7.14 | $3.19 | 15,191,590.0 | -16.96% |
| 2022-10 | $9.21 | $7.49 | $1.72 | 11,420,560.0 | +27.48% |
| 2022-09 | $8.98 | $6.47 | $2.51 | 15,290,935.0 | -21.12% |
| 2022-08 | $10.30 | $7.54 | $2.76 | 20,878,469.0 | +6.82% |
| 2022-07 | $8.54 | $6.07 | $2.48 | 13,053,876.0 | +9.95% |
| 2022-06 | $12.52 | $7.26 | $5.26 | 23,580,897.0 | -18.78% |
| 2022-05 | $10.05 | $6.68 | $3.37 | 17,370,446.0 | +16.36% |
| 2022-04 | $9.84 | $7.45 | $2.39 | 12,207,907.0 | -7.56% |
| 2022-03 | $9.49 | $6.74 | $2.75 | 18,324,993.0 | +4.48% |
| 2022-02 | $8.80 | $7.22 | $1.58 | 6,542,808.0 | +0.00% |
0.14%
0.34%
자본화:
|
볼륨(24시간):