Stockscreener 앱 받기
13.93
3.67%
-0.53
시장 영업 전:
13.44
-0.49
-3.52%
Obsidian Energy Ltd 주식 (OBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $14.40 | $13.71 | $0.69 | 1,487,865.0 | -3.67% |
| 2026-05-04 | $14.59 | $13.99 | $0.595 | 981,318.0 | +1.83% |
| 2026-05-01 | $14.37 | $13.65 | $0.72 | 1,647,910.0 | -0.56% |
| 2026-04-30 | $14.38 | $13.40 | $0.98 | 1,348,490.0 | +2.51% |
| 2026-04-29 | $14.00 | $13.17 | $0.83 | 1,373,144.0 | +4.27% |
| 2026-04-28 | $13.64 | $12.81 | $0.83 | 1,547,419.0 | +2.14% |
| 2026-04-27 | $13.75 | $12.86 | $0.8928 | 1,811,474.0 | -3.40% |
| 2026-04-24 | $13.54 | $12.37 | $1.17 | 1,693,556.0 | +6.03% |
| 2026-04-23 | $13.40 | $12.22 | $1.18 | 2,521,635.0 | +3.07% |
| 2026-04-22 | $12.48 | $11.58 | $0.90 | 2,837,321.0 | +5.90% |
| 2026-04-21 | $11.74 | $10.60 | $1.14 | 2,871,829.0 | +10.80% |
| 2026-04-20 | $10.64 | $10.08 | $0.565 | 1,233,601.0 | +4.55% |
| 2026-04-17 | $10.15 | $9.15 | $1.00 | 2,805,146.0 | -0.20% |
| 2026-04-16 | $10.18 | $9.51 | $0.67 | 1,194,709.0 | +6.41% |
| 2026-04-15 | $9.72 | $9.48 | $0.24 | 425,473.0 | -0.21% |
| 2026-04-14 | $9.63 | $9.40 | $0.235 | 583,937.0 | -0.94% |
| 2026-04-13 | $9.65 | $9.20 | $0.45 | 668,741.0 | +6.30% |
| 2026-04-10 | $9.07 | $8.76 | $0.315 | 491,515.0 | +2.72% |
| 2026-04-09 | $9.24 | $8.75 | $0.49 | 566,153.0 | -2.33% |
| 2026-04-08 | $9.04 | $8.55 | $0.485 | 855,208.0 | -7.58% |
| 2026-04-07 | $9.79 | $9.36 | $0.43 | 772,549.0 | +3.94% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $14.59 | $13.65 | $0.94 | 5,604,958.0 | -2.45% |
| 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% |
0.64%
0.04%
자본화:
|
볼륨(24시간):