Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Obsidian Energy Ltd (NY: OBE )

7.290 +0.130 (+1.82%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 7.500 7.500 7.060 7.080 412,482 -0.22(-3.01%)
Feb 27, 2023 7.450 7.480 7.235 7.300 586,804 -0.07(-0.95%)
Feb 24, 2023 6.660 7.385 6.630 7.370 1,429,661 +0.55(+8.06%)
Feb 23, 2023 6.540 6.870 6.280 6.820 993,025 +0.80(+13.29%)
Feb 22, 2023 5.970 6.080 5.820 6.020 1,006,103 +0.04(+0.67%)
Feb 21, 2023 6.190 6.250 5.970 5.980 580,930 -0.12(-1.97%)
Feb 17, 2023 6.230 6.320 6.060 6.100 693,655 -0.33(-5.13%)
Feb 16, 2023 6.520 6.610 6.420 6.430 349,900 -0.18(-2.72%)
Feb 15, 2023 6.750 6.770 6.365 6.610 620,796 -0.23(-3.36%)
Feb 14, 2023 6.630 6.860 6.610 6.840 373,134 +0.05(+0.74%)
Feb 13, 2023 6.750 6.820 6.580 6.790 550,981 -0.05(-0.73%)
Feb 10, 2023 6.500 6.910 6.450 6.840 1,045,012 +0.49(+7.72%)
Feb 09, 2023 6.540 6.640 6.335 6.350 447,631 -0.14(-2.16%)
Feb 08, 2023 6.690 6.740 6.460 6.490 455,111 -0.12(-1.82%)
Feb 07, 2023 6.280 6.630 6.210 6.610 613,230 +0.39(+6.27%)
Feb 06, 2023 6.350 6.380 6.081 6.220 505,037 -0.10(-1.58%)
Feb 03, 2023 6.270 6.650 6.250 6.320 841,398 +0.06(+0.96%)
Feb 02, 2023 6.460 6.500 6.170 6.260 588,692 -0.23(-3.54%)
Feb 01, 2023 6.580 6.670 6.310 6.490 1,005,369 -0.13(-1.96%)
Jan 31, 2023 6.500 6.660 6.360 6.620 574,880 +0.20(+3.12%)
Jan 30, 2023 6.500 6.578 6.415 6.420 403,961 -0.18(-2.73%)
Jan 27, 2023 6.710 6.810 6.550 6.600 407,370 -0.06(-0.90%)
Jan 26, 2023 6.600 6.720 6.470 6.660 365,374 +0.18(+2.78%)
Jan 25, 2023 6.520 6.550 6.310 6.480 603,036 -0.05(-0.77%)
Jan 24, 2023 6.800 6.810 6.520 6.530 555,363 -0.20(-2.97%)
Jan 23, 2023 6.620 6.840 6.620 6.730 564,969 +0.10(+1.51%)
Jan 20, 2023 6.720 6.720 6.570 6.630 387,726 -0.10(-1.49%)
Jan 19, 2023 6.500 6.730 6.440 6.730 251,883 +0.21(+3.22%)
Jan 18, 2023 6.700 6.900 6.520 6.520 303,971 -0.13(-1.95%)
Jan 17, 2023 6.500 6.660 6.470 6.650 457,754 +0.22(+3.42%)
Jan 13, 2023 6.350 6.450 6.220 6.430 339,007 +0.04(+0.63%)
Jan 12, 2023 6.200 6.420 6.160 6.390 353,472 +0.26(+4.24%)
Jan 11, 2023 6.100 6.176 6.005 6.130 299,745 +0.08(+1.32%)
Jan 10, 2023 6.130 6.180 5.945 6.050 535,337 -0.05(-0.82%)
Jan 09, 2023 6.240 6.300 6.100 6.100 695,342 +0.11(+1.84%)
Jan 06, 2023 5.810 6.050 5.770 5.990 813,929 +0.25(+4.36%)
Jan 05, 2023 5.810 5.900 5.730 5.740 456,837 -0.09(-1.54%)
Jan 04, 2023 5.810 6.060 5.750 5.830 901,961 -0.09(-1.52%)
Jan 03, 2023 6.520 6.560 5.875 5.920 1,171,097 -0.72(-10.84%)
Dec 30, 2022 6.460 6.640 6.460 6.640 594,340 +0.09(+1.37%)
Dec 29, 2022 6.370 6.550 6.330 6.550 586,003 +0.14(+2.18%)
Dec 28, 2022 6.650 6.690 6.391 6.410 504,146 -0.34(-5.04%)
Dec 27, 2022 6.810 6.820 6.655 6.750 779,886 -0.02(-0.30%)
Dec 23, 2022 6.460 6.850 6.460 6.770 913,704 +0.32(+4.96%)
Dec 22, 2022 6.640 6.670 6.290 6.450 754,486 -0.21(-3.15%)
Dec 21, 2022 6.520 6.665 6.460 6.660 387,474 +0.27(+4.23%)
Dec 20, 2022 6.310 6.545 6.260 6.390 578,177 +0.08(+1.27%)
Dec 19, 2022 6.660 6.720 6.250 6.310 1,131,167 -0.31(-4.68%)
Dec 16, 2022 6.850 6.860 6.500 6.620 1,342,514 -0.39(-5.56%)
Dec 15, 2022 6.810 7.060 6.790 7.010 531,203 +0.07(+1.01%)
Dec 14, 2022 6.980 7.000 6.680 6.940 593,542 +0.05(+0.73%)
Dec 13, 2022 6.940 7.070 6.770 6.890 715,091 +0.23(+3.45%)
Dec 12, 2022 6.490 6.790 6.450 6.660 562,255 +0.21(+3.26%)
Dec 09, 2022 6.620 6.720 6.450 6.450 730,844 -0.18(-2.71%)
Dec 08, 2022 6.990 7.130 6.600 6.630 825,472 -0.13(-1.92%)
Dec 07, 2022 6.700 6.980 6.670 6.760 784,439 +0.01(+0.15%)
Dec 06, 2022 6.970 7.250 6.725 6.750 721,218 -0.24(-3.43%)
Dec 05, 2022 7.510 7.580 6.925 6.990 746,643 -0.29(-3.98%)
Dec 02, 2022 7.260 7.410 7.245 7.280 424,033 -0.09(-1.22%)
Dec 01, 2022 7.710 7.770 7.320 7.370 414,461 -0.22(-2.90%)
Nov 30, 2022 7.750 7.750 7.519 7.590 430,716 +0.08(+1.07%)
Nov 29, 2022 7.450 7.590 7.410 7.510 391,361 +0.23(+3.16%)
Nov 28, 2022 7.300 7.455 7.210 7.280 614,280 -0.28(-3.70%)
Nov 25, 2022 7.590 7.655 7.490 7.560 175,284 -0.02(-0.26%)
Nov 23, 2022 7.550 7.650 7.480 7.580 346,859 -0.13(-1.69%)
Nov 22, 2022 7.770 7.785 7.530 7.710 594,606 +0.17(+2.25%)
Nov 21, 2022 7.520 7.610 7.140 7.540 1,058,571 -0.16(-2.08%)
Nov 18, 2022 7.500 7.760 7.390 7.700 431,283 +0.00(+0.00%)
Nov 17, 2022 7.540 7.700 7.405 7.700 658,485 -0.02(-0.26%)
Nov 16, 2022 8.000 8.010 7.720 7.720 583,628 -0.35(-4.34%)
Nov 15, 2022 8.100 8.180 8.000 8.070 665,302 +0.00(+0.00%)
Nov 14, 2022 8.290 8.330 7.990 8.070 938,264 -0.33(-3.93%)
Nov 11, 2022 8.200 8.490 8.140 8.400 836,729 +0.56(+7.14%)
Nov 10, 2022 8.080 8.110 7.700 7.840 1,052,540 +0.12(+1.55%)
Nov 09, 2022 8.750 8.760 7.700 7.720 1,668,418 -1.12(-12.67%)
Nov 08, 2022 9.000 9.205 8.580 8.840 2,259,435 -1.16(-11.60%)
Nov 07, 2022 9.900 10.33 9.760 10.00 692,870 +0.24(+2.46%)
Nov 04, 2022 9.610 9.880 9.340 9.760 644,383 +0.43(+4.61%)
Nov 03, 2022 8.970 9.450 8.950 9.330 434,337 +0.29(+3.21%)
Nov 02, 2022 9.270 9.040 334,122 -0.23(-2.48%)
Nov 01, 2022 9.260 9.440 9.200 9.270 379,281 +0.13(+1.42%)
Oct 31, 2022 8.730 9.160 8.620 9.140 274,264 +0.33(+3.75%)
Oct 28, 2022 8.910 9.040 8.350 8.810 559,145 -0.07(-0.79%)
Oct 27, 2022 9.140 9.210 8.795 8.880 532,953 -0.09(-1.00%)
Oct 26, 2022 8.780 9.150 8.660 8.970 518,778 +0.26(+2.99%)
Oct 25, 2022 8.450 8.850 8.450 8.710 441,771 +0.17(+1.99%)
Oct 24, 2022 8.410 8.585 8.310 8.540 405,344 +0.00(+0.00%)
Oct 21, 2022 8.360 8.550 8.230 8.540 444,613 +0.21(+2.52%)
Oct 20, 2022 8.370 8.680 8.290 8.330 392,934 +0.01(+0.12%)
Oct 19, 2022 8.030 8.410 7.960 8.320 389,020 +0.27(+3.35%)
Oct 18, 2022 8.190 8.311 7.852 8.050 391,719 -0.12(-1.47%)
Oct 17, 2022 8.410 8.548 8.140 8.170 488,884 +0.05(+0.62%)
Oct 14, 2022 8.350 8.460 7.980 8.120 571,327 -0.36(-4.25%)
Oct 13, 2022 7.690 8.670 7.690 8.480 805,986 +0.53(+6.67%)
Oct 12, 2022 7.800 8.045 7.660 7.950 675,424 +0.01(+0.13%)
Oct 11, 2022 7.800 8.250 7.780 7.940 814,786 -0.06(-0.75%)
Oct 10, 2022 8.370 8.470 7.830 8.000 642,196 -0.44(-5.21%)
Oct 07, 2022 8.440 8.750 8.320 8.440 859,764 -0.02(-0.24%)
Oct 06, 2022 8.250 8.600 8.250 8.460 581,197 +0.17(+2.05%)
Oct 05, 2022 8.050 8.390 7.780 8.290 557,437 +0.22(+2.73%)
Oct 04, 2022 7.890 8.090 7.840 8.070 570,730 +0.38(+4.94%)
Oct 03, 2022 7.640 7.810 7.490 7.690 490,811 +0.52(+7.25%)
Sep 30, 2022 7.100 7.360 6.940 7.170 377,528 -0.02(-0.28%)
Sep 29, 2022 7.220 7.290 6.850 7.190 494,862 -0.11(-1.51%)
Sep 28, 2022 6.960 7.365 6.860 7.300 578,901 +0.39(+5.64%)
Sep 27, 2022 6.760 7.000 6.680 6.910 1,022,363 +0.39(+5.98%)
Sep 26, 2022 6.940 7.100 6.470 6.520 1,094,942 -0.52(-7.39%)
Sep 23, 2022 7.500 7.525 6.950 7.040 1,381,017 -0.77(-9.86%)
Sep 22, 2022 8.120 8.350 7.800 7.810 528,201 -0.29(-3.58%)
Sep 21, 2022 8.480 8.560 8.080 8.100 443,646 -0.22(-2.64%)
Sep 20, 2022 8.390 8.470 8.220 8.320 469,119 -0.11(-1.30%)
Sep 19, 2022 7.900 8.500 7.810 8.430 477,772 +0.22(+2.68%)
Sep 16, 2022 8.090 8.260 7.850 8.210 819,590 +0.02(+0.24%)
Sep 15, 2022 8.300 8.370 8.110 8.190 663,684 -0.30(-3.53%)
Sep 14, 2022 8.500 8.850 8.350 8.490 1,019,397 +0.19(+2.29%)
Sep 13, 2022 8.270 8.510 8.190 8.300 618,601 -0.17(-2.01%)
Sep 12, 2022 8.360 8.620 8.220 8.470 698,597 +0.22(+2.67%)
Sep 09, 2022 8.330 8.420 8.110 8.250 541,157 +0.25(+3.12%)
Sep 08, 2022 8.050 8.170 7.755 8.000 1,085,675 -0.04(-0.50%)
Sep 07, 2022 8.200 8.210 7.810 8.040 1,067,969 -0.42(-4.96%)
Sep 06, 2022 8.720 8.950 8.410 8.460 480,061 -0.19(-2.20%)
Sep 02, 2022 8.980 8.980 8.550 8.650 580,248 +0.15(+1.76%)
Sep 01, 2022 8.900 8.920 8.410 8.500 844,441 -0.59(-6.49%)
Aug 31, 2022 9.100 9.560 8.950 9.090 879,946 -0.30(-3.19%)
Aug 30, 2022 9.910 9.920 9.282 9.390 878,195 -0.83(-8.12%)
Aug 29, 2022 9.610 10.30 9.540 10.22 761,463 +0.50(+5.14%)
Aug 26, 2022 9.980 10.03 9.680 9.720 673,673 -0.13(-1.32%)
Aug 25, 2022 10.00 10.16 9.800 9.850 538,156 -0.07(-0.71%)
Aug 24, 2022 9.830 9.980 9.540 9.920 897,668 +0.19(+1.95%)
Aug 23, 2022 9.200 10.29 9.130 9.730 1,756,602 +0.78(+8.72%)
Aug 22, 2022 8.690 9.010 8.520 8.950 644,927 +0.09(+1.02%)
Aug 19, 2022 8.800 9.130 8.770 8.860 794,379 -0.29(-3.17%)
Aug 18, 2022 8.640 9.245 8.640 9.150 1,158,483 +0.69(+8.16%)
Aug 17, 2022 8.450 8.640 8.310 8.460 576,792 +0.01(+0.12%)
Aug 16, 2022 8.880 9.080 8.380 8.450 790,118 -0.33(-3.76%)
Aug 15, 2022 8.500 8.830 8.180 8.780 851,567 -0.22(-2.44%)
Aug 12, 2022 8.960 9.135 8.801 9.000 668,268 -0.11(-1.21%)
Aug 11, 2022 8.950 9.230 8.850 9.110 524,584 +0.47(+5.44%)
Aug 10, 2022 8.660 8.760 8.250 8.640 676,140 +0.11(+1.29%)
Aug 09, 2022 8.770 8.910 8.424 8.530 577,382 -0.04(-0.47%)
Aug 08, 2022 8.210 8.600 8.120 8.570 715,190 +0.42(+5.15%)
Aug 05, 2022 7.570 8.540 7.540 8.150 854,982 +0.47(+6.12%)
Aug 04, 2022 8.110 8.150 7.580 7.680 1,130,269 -0.46(-5.65%)
Aug 03, 2022 9.150 9.200 8.090 8.140 1,303,071 -0.82(-9.15%)
Aug 02, 2022 9.060 9.200 8.640 8.960 1,174,316 -0.07(-0.78%)
Aug 01, 2022 8.260 9.140 8.030 9.030 2,057,278 +0.52(+6.11%)
Jul 29, 2022 8.230 8.545 8.160 8.510 689,840 +0.48(+5.98%)
Jul 28, 2022 8.140 8.320 7.590 8.030 1,024,809 +0.27(+3.48%)
Jul 27, 2022 7.540 7.760 7.222 7.760 590,876 +0.50(+6.89%)
Jul 26, 2022 7.680 7.760 7.190 7.260 528,382 -0.14(-1.89%)
Jul 25, 2022 7.170 7.520 7.170 7.400 394,824 +0.33(+4.67%)
Jul 22, 2022 7.350 7.500 7.020 7.070 435,102 -0.35(-4.72%)
Jul 21, 2022 7.430 7.620 7.240 7.420 483,604 -0.43(-5.48%)
Jul 20, 2022 7.730 7.850 7.560 7.850 526,600 +0.02(+0.26%)
Jul 19, 2022 7.540 7.890 7.400 7.830 663,710 +0.34(+4.54%)
Jul 18, 2022 7.160 7.650 7.090 7.490 747,664 +0.64(+9.34%)
Jul 15, 2022 6.820 7.000 6.622 6.850 344,386 +0.16(+2.39%)
Jul 14, 2022 6.390 6.705 6.065 6.690 817,529 -0.02(-0.30%)
Jul 13, 2022 6.570 6.790 6.490 6.710 468,087 +0.03(+0.45%)
Jul 12, 2022 6.680 6.770 6.500 6.680 579,289 -0.23(-3.33%)
Jul 11, 2022 6.850 7.110 6.832 6.910 455,627 -0.26(-3.63%)
Jul 08, 2022 7.400 7.455 7.090 7.170 595,377 -0.16(-2.18%)
Jul 07, 2022 7.180 7.510 7.180 7.330 786,234 +0.46(+6.70%)
Jul 06, 2022 6.990 7.158 6.420 6.870 1,392,569 -0.21(-2.97%)
Jul 05, 2022 7.570 7.590 6.850 7.080 1,077,930 -0.70(-9.00%)
Jul 01, 2022 7.820 7.860 7.430 7.780 581,132 +0.04(+0.52%)
Jun 30, 2022 7.930 8.195 7.610 7.740 977,125 -0.49(-5.95%)
Jun 29, 2022 8.920 8.940 8.128 8.230 896,139 -0.44(-5.07%)
Jun 28, 2022 8.790 8.850 8.410 8.670 985,243 +0.28(+3.34%)
Jun 27, 2022 8.050 8.430 7.900 8.390 844,732 +0.57(+7.29%)
Jun 24, 2022 7.610 8.040 7.280 7.820 1,093,836 +0.40(+5.39%)
Jun 23, 2022 8.470 8.670 7.330 7.420 2,001,299 -1.12(-13.11%)
Jun 22, 2022 8.670 8.920 8.480 8.540 961,423 -0.82(-8.76%)
Jun 21, 2022 9.520 9.770 9.230 9.360 828,936 +0.32(+3.54%)
Jun 17, 2022 9.710 9.790 8.920 9.040 1,691,372 -0.64(-6.61%)
Jun 16, 2022 9.560 9.800 9.360 9.680 1,196,809 -0.27(-2.71%)
Jun 15, 2022 10.07 10.34 9.660 9.950 731,895 -0.14(-1.39%)
Jun 14, 2022 10.62 10.82 9.830 10.09 889,539 -0.41(-3.90%)
Jun 13, 2022 10.25 10.84 9.830 10.50 1,180,995 -0.47(-4.28%)
Jun 10, 2022 11.01 11.35 10.76 10.97 1,052,330 -0.13(-1.17%)
Jun 09, 2022 11.75 11.75 11.10 11.10 972,067 -0.75(-6.33%)
Jun 08, 2022 11.98 12.52 11.67 11.85 1,524,695 +0.12(+1.02%)
Jun 07, 2022 11.30 11.88 11.05 11.73 1,035,107 +0.43(+3.81%)
Jun 06, 2022 11.69 11.78 10.96 11.30 1,165,407 -0.23(-1.99%)
Jun 03, 2022 10.74 11.57 10.74 11.53 851,216 +0.66(+6.07%)
Jun 02, 2022 10.84 11.22 10.57 10.87 928,212 +0.07(+0.65%)
Jun 01, 2022 9.710 10.90 9.680 10.80 1,843,962 +1.27(+13.33%)
May 31, 2022 9.850 10.05 9.227 9.530 1,437,230 +0.06(+0.63%)
May 27, 2022 9.010 9.520 8.950 9.470 1,072,797 +0.48(+5.34%)
May 26, 2022 8.920 9.290 8.890 8.990 932,004 +0.18(+2.04%)
May 25, 2022 8.350 8.960 8.350 8.810 591,121 +0.40(+4.76%)
May 24, 2022 8.500 8.609 8.200 8.410 454,193 -0.21(-2.44%)
May 23, 2022 8.280 8.685 8.160 8.620 668,822 +0.44(+5.38%)
May 20, 2022 8.010 8.250 7.920 8.180 465,587 +0.09(+1.11%)
May 19, 2022 7.630 8.180 7.600 8.090 609,834 +0.21(+2.66%)
May 18, 2022 8.220 8.290 7.775 7.880 714,514 -0.28(-3.43%)
May 17, 2022 8.280 8.330 8.020 8.160 677,293 +0.05(+0.62%)
May 16, 2022 7.450 8.150 7.450 8.110 715,383 +0.67(+9.01%)
May 13, 2022 7.150 7.490 6.960 7.440 614,179 +0.54(+7.83%)
May 12, 2022 7.020 7.140 6.700 6.900 961,734 -0.16(-2.27%)
May 11, 2022 7.130 7.540 7.030 7.060 854,651 +0.12(+1.73%)
May 10, 2022 7.040 7.410 6.770 6.940 946,384 +0.20(+2.97%)
May 09, 2022 7.370 7.370 6.685 6.740 1,559,736 -0.71(-9.53%)
May 06, 2022 7.970 8.000 7.400 7.450 1,191,300 -0.52(-6.52%)
May 05, 2022 8.470 8.700 7.820 7.970 698,608 -0.51(-6.01%)
May 04, 2022 8.750 8.920 8.010 8.480 1,017,674 -0.26(-2.97%)
May 03, 2022 8.020 8.752 8.020 8.740 572,506 +0.72(+8.98%)
May 02, 2022 8.140 8.140 7.760 8.020 608,630 -0.17(-2.08%)
Apr 29, 2022 8.400 8.560 8.080 8.190 327,058 -0.15(-1.80%)
Apr 28, 2022 8.170 8.450 7.844 8.340 368,868 +0.23(+2.84%)
Apr 27, 2022 7.890 8.210 7.670 8.110 482,283 +0.20(+2.53%)
Apr 26, 2022 8.010 8.250 7.850 7.910 404,576 -0.09(-1.12%)
Apr 25, 2022 7.920 8.110 7.445 8.000 821,685 -0.20(-2.44%)
Apr 22, 2022 8.640 8.676 8.100 8.200 611,917 -0.47(-5.42%)
Apr 21, 2022 9.510 9.510 8.590 8.670 650,352 -0.60(-6.47%)
Apr 20, 2022 9.250 9.430 9.020 9.270 483,744 +0.09(+0.98%)
Apr 19, 2022 9.630 9.630 9.130 9.180 778,287 -0.53(-5.46%)
Apr 18, 2022 9.200 9.840 9.160 9.710 970,556 +0.60(+6.59%)
Apr 14, 2022 9.100 9.260 8.850 9.110 460,240 -0.16(-1.73%)
Apr 13, 2022 8.590 9.350 8.590 9.270 1,268,328 +0.93(+11.15%)
Apr 12, 2022 8.310 8.650 8.310 8.340 521,907 +0.12(+1.46%)
Apr 11, 2022 8.500 8.500 8.095 8.220 611,632 -0.46(-5.30%)
Apr 08, 2022 8.840 8.920 8.420 8.680 337,550 +0.08(+0.93%)
Apr 07, 2022 8.530 8.900 8.250 8.600 448,349 +0.19(+2.26%)
Apr 06, 2022 9.080 9.100 8.270 8.410 712,433 -0.64(-7.07%)
Apr 05, 2022 8.790 9.200 8.790 9.050 820,644 +0.41(+4.75%)
Apr 04, 2022 8.980 9.160 8.620 8.640 649,331 -0.23(-2.59%)
Apr 01, 2022 8.770 9.100 8.666 8.870 476,399 +0.01(+0.11%)
Mar 31, 2022 8.650 9.100 8.650 8.860 419,231 -0.01(-0.11%)
Mar 30, 2022 9.150 9.490 8.650 8.870 1,175,856 -0.08(-0.89%)
Mar 29, 2022 8.410 9.000 8.170 8.950 1,387,798 +0.28(+3.23%)
Mar 28, 2022 8.900 8.930 8.415 8.670 1,204,155 -0.16(-1.81%)
Mar 25, 2022 7.960 8.830 7.840 8.830 1,165,062 +0.86(+10.79%)
Mar 24, 2022 7.930 8.130 7.800 7.970 544,518 +0.10(+1.27%)
Mar 23, 2022 7.850 8.295 7.770 7.870 836,744 +0.07(+0.90%)
Mar 22, 2022 7.960 7.960 7.585 7.800 467,032 -0.04(-0.51%)
Mar 21, 2022 7.650 7.860 7.460 7.840 869,452 +0.44(+5.95%)
Mar 18, 2022 7.550 7.550 7.360 7.400 530,916 -0.13(-1.73%)
Mar 17, 2022 7.420 7.610 7.340 7.530 730,456 +0.35(+4.87%)
Mar 16, 2022 7.320 7.520 7.050 7.180 610,818 -0.02(-0.28%)
Mar 15, 2022 6.950 7.210 6.740 7.200 1,425,733 -0.17(-2.31%)
Mar 14, 2022 7.940 7.940 7.180 7.370 839,023 -0.67(-8.33%)
Mar 11, 2022 8.160 8.250 7.906 8.040 433,608 -0.11(-1.35%)
Mar 10, 2022 8.240 8.430 7.990 8.150 484,847 +0.04(+0.49%)
Mar 09, 2022 8.260 8.360 7.860 8.110 648,075 -0.34(-4.02%)
Mar 08, 2022 8.600 9.000 8.247 8.450 1,209,196 -0.13(-1.52%)
Mar 07, 2022 8.750 8.800 8.150 8.580 796,782 +0.14(+1.66%)
Mar 04, 2022 8.220 8.530 8.050 8.440 538,836 +0.39(+4.84%)
Mar 03, 2022 8.000 8.270 7.900 8.050 527,170 -0.10(-1.23%)
Mar 02, 2022 8.320 8.510 7.987 8.150 672,685 -0.14(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.