Stockscreener 앱 받기
10.15
3.36%
0.33
시장 영업 전:
10.25
0.10
+0.99%
Obsidian Energy Ltd 주식 (OBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-30 | $10.30 | $9.71 | $0.5949 | 855,823.0 | +3.36% |
| 2026-07-29 | $10.12 | $9.70 | $0.42 | 914,092.0 | +4.36% |
| 2026-07-28 | $9.89 | $9.29 | $0.60 | 668,339.0 | -4.85% |
| 2026-07-27 | $10.39 | $9.88 | $0.5058 | 1,115,529.0 | -6.61% |
| 2026-07-24 | $10.91 | $10.34 | $0.5664 | 1,096,686.0 | -1.30% |
| 2026-07-23 | $10.92 | $10.52 | $0.40 | 2,092,948.0 | +5.09% |
| 2026-07-22 | $10.49 | $10.08 | $0.41 | 1,020,819.0 | +2.00% |
| 2026-07-21 | $10.04 | $9.46 | $0.58 | 998,911.0 | +6.38% |
| 2026-07-20 | $9.68 | $9.36 | $0.32 | 742,032.0 | -2.39% |
| 2026-07-17 | $9.77 | $8.91 | $0.86 | 1,067,384.0 | +8.68% |
| 2026-07-16 | $9.16 | $8.85 | $0.31 | 359,714.0 | -2.10% |
| 2026-07-15 | $9.39 | $8.78 | $0.6083 | 648,253.0 | -3.00% |
| 2026-07-14 | $9.48 | $9.11 | $0.37 | 1,127,444.0 | +3.66% |
| 2026-07-13 | $9.25 | $8.61 | $0.64 | 1,141,601.0 | +6.25% |
| 2026-07-10 | $8.62 | $8.42 | $0.20 | 240,199.0 | -0.47% |
| 2026-07-09 | $8.86 | $8.41 | $0.445 | 433,576.0 | -2.96% |
| 2026-07-08 | $8.85 | $8.36 | $0.49 | 1,021,128.0 | +7.73% |
| 2026-07-07 | $8.21 | $7.86 | $0.35 | 439,889.0 | +3.56% |
| 2026-07-06 | $8.14 | $7.85 | $0.29 | 250,752.0 | -1.75% |
| 2026-07-02 | $8.23 | $7.82 | $0.41 | 608,178.0 | +0.75% |
| 2026-07-01 | $8.17 | $7.91 | $0.265 | 348,971.0 | -2.21% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $10.92 | $7.82 | $3.10 | 18,048,091.0 | +24.85% |
| 2026-06 | $12.64 | $7.94 | $4.70 | 14,422,768.0 | -25.75% |
| 2026-05 | $14.59 | $10.82 | $3.77 | 18,204,805.0 | -23.32% |
| 2026-04 | $14.38 | $8.55 | $5.83 | 27,904,190.0 | +50.79% |
| 2026-03 | $9.81 | $7.79 | $2.02 | 21,050,073.0 | +20.64% |
| 2026-02 | $8.10 | $6.80 | $1.30 | 10,027,905.0 | +8.88% |
| 2026-01 | $7.75 | $5.72 | $2.03 | 9,783,005.0 | +17.62% |
Obsidian Energy Ltd 주식 (OBE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.42 | $5.55 | $0.865 | 6,596,132.0 | +0.65% |
| 2025-11 | $6.51 | $5.47 | $1.04 | 5,928,328.0 | +8.47% |
| 2025-10 | $7.07 | $5.44 | $1.63 | 8,048,168.0 | -13.30% |
| 2025-09 | $6.84 | $5.81 | $1.03 | 6,744,541.0 | +6.34% |
| 2025-08 | $6.31 | $5.51 | $0.795 | 4,771,488.0 | +0.49% |
| 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% |
0.04%
1.24%
자본화:
|
볼륨(24시간):