Obsidian Energy Ltd（OBE.TO）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	16.08	17.04	16.08	16.92	+3.80%	298,965
2026-10-15	16.46	16.52	15.85	16.30	-0.91%	285,600
2026-10-14	16.76	16.99	16.41	16.45	-1.79%	369,600
2026-10-13	15.95	16.76	15.95	16.75	+5.15%	332,900
2026-10-09	15.67	16.17	15.67	15.93	+0.70%	158,024
2026-10-08	15.50	15.87	15.48	15.82	+4.35%	323,373
2026-10-07	15.19	15.63	14.95	15.16	+0.46%	270,935
2026-10-06	14.87	15.19	14.48	15.09	+0.40%	226,154
2026-10-05	14.82	15.25	14.21	15.03	+0.94%	230,026
2026-10-02	14.51	15.08	14.27	14.89	+0.13%	219,082
2026-10-01	14.60	15.12	14.57	14.87	+1.23%	245,726
2026-09-30	14.59	14.85	14.56	14.69	+1.17%	250,695
2026-09-29	14.88	15.00	14.42	14.52	-3.90%	338,862
2026-09-28	15.45	15.64	15.10	15.11	+0.00%	220,531
2026-09-25	15.66	15.66	14.75	15.11	-4.85%	362,700
2026-09-24	15.95	16.37	15.81	15.88	+0.44%	200,876
2026-09-23	15.81	16.27	15.66	15.81	+0.76%	415,024
2026-09-22	15.77	16.33	15.68	15.69	-3.62%	402,003
2026-09-21	16.80	16.89	15.99	16.28	-5.35%	329,674
2026-09-18	17.35	17.35	16.85	17.20	+1.00%	333,938
2026-09-17	16.75	17.32	16.67	17.03	-0.06%	225,824
2026-09-16	17.50	17.85	16.69	17.04	-3.95%	400,369
2026-09-15	17.18	17.89	17.07	17.74	+2.13%	360,651
2026-09-14	18.77	18.89	17.01	17.37	-3.34%	611,587
2026-09-11	17.49	18.02	16.96	17.97	+2.22%	424,476
2026-09-10	17.22	18.05	16.78	17.58	+4.58%	556,210
2026-09-09	16.80	17.07	16.52	16.81	+2.00%	235,254
2026-09-08	16.41	16.98	16.25	16.48	+0.43%	246,829
2026-09-04	16.50	16.57	16.06	16.41	-1.20%	179,733
2026-09-03	16.73	17.09	16.45	16.61	-0.72%	293,863
2026-09-02	16.73	16.97	16.46	16.73	-0.83%	263,763
2026-09-01	16.33	16.90	16.19	16.87	+5.97%	365,887
2026-08-31	16.24	16.44	15.73	15.92	+0.44%	178,618
2026-08-28	16.17	16.36	15.66	15.85	-3.12%	407,696
2026-08-27	15.35	16.51	15.30	16.36	+6.65%	365,661
2026-08-26	14.90	15.54	14.62	15.34	+0.72%	225,560
2026-08-25	15.60	15.77	15.18	15.23	-4.75%	209,478
2026-08-24	16.43	16.43	15.77	15.99	-2.86%	187,232
2026-08-21	16.67	16.90	16.26	16.46	-1.56%	267,125
2026-08-20	16.48	16.95	16.47	16.72	+3.53%	397,328
2026-08-19	16.21	16.68	16.11	16.15	+0.00%	389,647
2026-08-18	16.26	16.42	15.70	16.15	+0.62%	320,375
2026-08-17	14.82	16.05	14.80	16.05	+8.37%	350,723
2026-08-14	14.65	15.03	14.61	14.81	+1.79%	202,071
2026-08-13	14.31	14.56	14.08	14.55	+0.28%	339,857
2026-08-12	14.71	14.93	14.51	14.51	-2.09%	367,588
2026-08-11	14.51	14.91	14.33	14.82	+1.72%	257,233
2026-08-10	14.01	14.64	14.01	14.57	+5.05%	268,971
2026-08-07	13.34	14.07	13.22	13.87	+2.97%	398,007
2026-08-06	12.96	13.49	12.95	13.47	+5.90%	445,846
2026-08-05	13.30	13.37	12.70	12.72	-5.07%	606,054
2026-08-04	13.82	14.11	13.35	13.40	-10.96%	706,666
2026-07-31	14.20	15.05	14.19	15.05	+5.61%	353,307
2026-07-30	13.68	14.42	13.68	14.25	+2.89%	320,764
2026-07-29	14.05	14.26	13.70	13.85	+4.14%	479,932
2026-07-28	13.94	13.94	13.07	13.30	-4.93%	227,410
2026-07-27	14.28	14.66	13.96	13.99	-6.30%	503,798
2026-07-24	15.01	15.33	14.56	14.93	-1.13%	309,727
2026-07-23	14.82	15.37	14.82	15.10	+5.15%	538,026
2026-07-22	14.41	14.62	14.20	14.36	+1.77%	371,578
2026-07-21	13.30	14.15	13.30	14.11	+6.41%	524,574
2026-07-20	13.50	13.55	13.15	13.26	-1.70%	435,048
2026-07-17	12.70	13.67	12.48	13.49	+8.18%	536,519
2026-07-16	12.71	12.89	12.44	12.47	-1.97%	159,005
2026-07-15	13.19	13.26	12.34	12.72	-3.12%	327,808
2026-07-14	12.98	13.35	12.81	13.13	+2.98%	504,811
2026-07-13	12.20	13.08	12.19	12.75	+6.07%	449,314
2026-07-10	12.08	12.21	11.89	12.02	-0.41%	174,094
2026-07-09	12.45	12.52	11.92	12.07	-2.74%	322,561
2026-07-08	11.84	12.56	11.84	12.41	+7.35%	903,843
2026-07-07	11.28	11.64	11.14	11.56	+3.31%	290,776
2026-07-06	11.51	11.51	11.16	11.19	-2.19%	331,989
2026-07-03	11.40	11.60	11.40	11.44	+0.70%	89,984
2026-07-02	11.39	11.66	11.11	11.36	-2.15%	455,969
2026-06-30	11.87	12.07	11.51	11.61	-0.77%	298,569
2026-06-29	11.54	11.81	11.49	11.70	+1.47%	269,138
2026-06-26	11.50	11.62	11.30	11.53	+0.26%	256,081
2026-06-25	11.32	11.69	11.30	11.50	+0.79%	496,428
2026-06-24	12.40	12.41	11.38	11.41	-11.00%	723,650
2026-06-23	12.90	13.03	12.80	12.82	-1.61%	201,846
2026-06-22	13.25	13.48	12.86	13.03	-2.69%	273,613
2026-06-19	13.05	13.44	13.04	13.39	+2.61%	175,111
2026-06-18	13.31	13.31	12.65	13.05	-3.19%	371,482
2026-06-17	13.80	14.00	13.39	13.48	-2.53%	201,411
2026-06-16	14.38	14.57	13.80	13.83	-5.73%	467,392
2026-06-15	14.79	14.81	14.40	14.67	-5.17%	300,230
2026-06-12	15.13	15.58	15.12	15.47	+1.38%	139,761
2026-06-11	15.56	15.82	14.98	15.26	-0.97%	213,198
2026-06-10	15.30	15.70	15.25	15.41	+2.66%	185,144
2026-06-09	16.00	16.09	14.83	15.01	-6.94%	279,817
2026-06-08	15.71	16.24	15.68	16.13	+4.47%	268,975
2026-06-05	16.65	16.65	15.44	15.44	-8.53%	369,157
2026-06-04	16.62	17.11	16.37	16.88	-0.18%	239,142
2026-06-03	17.23	17.54	16.90	16.91	-0.70%	180,347
2026-06-02	16.03	17.18	16.00	17.03	+6.44%	191,251
2026-06-01	15.46	16.23	15.46	16.00	+6.03%	254,814
2026-05-29	15.33	15.42	14.92	15.09	-1.82%	350,490
2026-05-28	15.46	15.64	15.26	15.37	+0.79%	261,781
2026-05-27	15.53	15.82	15.20	15.25	-4.45%	322,802
2026-05-26	16.26	16.50	15.86	15.96	-0.50%	292,498
2026-05-25	16.40	16.45	15.75	16.04	-4.18%	220,200
2026-05-22	16.88	17.04	16.30	16.74	-1.06%	330,586
2026-05-21	17.34	17.68	16.84	16.92	-0.94%	241,883
2026-05-20	17.51	17.87	17.00	17.08	-2.90%	333,533
2026-05-19	18.65	18.83	17.36	17.59	-4.87%	851,767
2026-05-15	18.29	18.62	17.99	18.49	+2.61%	179,454
2026-05-14	17.66	18.22	17.66	18.02	+1.18%	216,978
2026-05-13	18.05	18.26	17.59	17.81	-1.38%	212,634
2026-05-12	17.58	18.15	17.54	18.06	+2.61%	458,028
2026-05-11	17.29	17.80	17.14	17.60	+3.59%	345,520
2026-05-08	17.34	17.52	16.96	16.99	-2.36%	333,741
2026-05-07	16.90	17.43	15.77	17.40	-1.14%	774,653
2026-05-06	18.06	18.35	17.36	17.60	-6.73%	572,162
2026-05-05	19.44	19.48	18.67	18.87	-3.97%	494,477
2026-05-04	19.20	19.83	19.06	19.65	+2.02%	318,387
2026-05-01	19.11	19.48	18.51	19.26	-0.62%	455,705
2026-04-30	18.83	19.52	18.32	19.38	+1.79%	591,628
2026-04-29	18.51	19.15	18.10	19.04	+4.44%	355,897
2026-04-28	18.03	18.62	17.52	18.23	+2.59%	594,025
2026-04-27	18.60	18.64	17.50	17.77	-3.84%	547,864
2026-04-24	17.52	18.53	16.95	18.48	+5.54%	851,943
2026-04-23	17.38	18.33	16.72	17.51	+3.61%	1,051,135
2026-04-22	16.08	17.03	15.85	16.90	+5.69%	679,373
2026-04-21	14.56	16.05	14.45	15.99	+11.12%	966,972
2026-04-20	14.08	14.51	13.78	14.39	+4.12%	641,303
2026-04-17	13.34	13.89	12.50	13.82	-0.50%	1,016,818
2026-04-16	13.08	13.95	13.08	13.89	+6.19%	526,693
2026-04-15	13.20	13.39	13.04	13.08	-0.76%	383,668
2026-04-14	13.05	13.25	12.92	13.18	-0.83%	528,050
2026-04-13	12.91	13.33	12.79	13.29	+5.81%	407,131
2026-04-10	12.24	12.56	12.21	12.56	+2.95%	272,430
2026-04-09	12.65	12.78	12.08	12.20	-2.40%	404,677
2026-04-08	12.03	12.50	11.83	12.50	-7.95%	586,354
2026-04-07	13.20	13.60	13.12	13.58	+3.82%	424,380
2026-04-06	12.73	13.11	12.70	13.08	+2.35%	233,270
2026-04-02	12.76	13.22	12.65	12.78	+3.48%	364,481
2026-04-01	12.94	13.12	12.17	12.35	-6.58%	762,093
2026-03-31	13.24	13.67	12.77	13.22	+0.30%	458,653
2026-03-30	13.19	13.57	13.07	13.18	+2.81%	394,483
2026-03-27	12.46	12.89	12.46	12.82	+2.89%	437,838
2026-03-26	12.70	12.70	12.39	12.46	-0.56%	481,462
2026-03-25	12.37	12.72	12.34	12.53	+0.64%	454,785
2026-03-24	12.12	12.55	12.00	12.45	+3.06%	482,013
2026-03-23	11.54	12.12	11.43	12.08	+0.83%	437,647
2026-03-20	12.01	12.32	11.82	11.98	-0.33%	412,590
2026-03-19	11.66	12.36	11.66	12.02	+2.56%	515,904
2026-03-18	11.93	11.96	11.68	11.72	-0.26%	410,406
2026-03-17	11.75	11.98	11.66	11.75	+0.86%	395,582
2026-03-16	11.64	11.80	11.44	11.65	-0.26%	250,395
2026-03-13	11.83	11.84	11.55	11.68	-0.17%	299,352
2026-03-12	11.95	12.00	11.64	11.70	-0.59%	304,626
2026-03-11	11.51	11.85	11.46	11.77	+3.16%	402,962
2026-03-10	11.43	11.63	11.22	11.41	-1.55%	458,949
2026-03-09	11.84	12.07	11.47	11.59	+0.09%	312,203
2026-03-06	11.78	12.07	11.48	11.58	-1.95%	492,083
2026-03-05	11.61	11.87	11.49	11.81	+2.25%	605,206
2026-03-04	10.87	11.59	10.87	11.55	+5.19%	363,634
2026-03-03	11.00	11.16	10.73	10.98	+0.46%	342,438
2026-03-02	11.15	11.36	10.71	10.93	+1.96%	415,493
2026-02-27	10.79	10.81	10.49	10.72	+2.10%	261,430
2026-02-26	10.03	10.50	9.95	10.50	+2.84%	282,259
2026-02-25	10.49	10.49	10.10	10.21	-1.64%	283,169
2026-02-24	10.45	10.48	10.22	10.38	-0.86%	189,474
2026-02-23	10.96	11.02	10.42	10.47	-4.12%	215,358
2026-02-20	10.40	11.08	10.40	10.92	+5.00%	561,168
2026-02-19	9.96	10.55	9.50	10.40	-2.26%	596,666
2026-02-18	10.41	10.70	10.41	10.64	+5.14%	301,307
2026-02-17	10.43	10.66	9.97	10.12	-3.16%	231,300
2026-02-13	10.05	10.46	9.87	10.45	+3.16%	443,749
2026-02-12	10.89	10.99	9.96	10.13	-6.89%	358,071
2026-02-11	10.80	11.02	10.69	10.88	+3.42%	473,981
2026-02-10	10.65	10.79	10.39	10.52	-0.94%	208,989
2026-02-09	10.29	10.70	10.29	10.62	+3.31%	462,964
2026-02-06	9.90	10.43	9.90	10.28	+4.47%	478,417
2026-02-05	10.05	10.18	9.70	9.84	-3.81%	302,563
2026-02-04	10.17	10.32	9.86	10.23	+1.09%	441,967
2026-02-03	9.59	10.15	9.59	10.12	+5.20%	464,075
2026-02-02	9.42	9.75	9.42	9.62	-2.24%	301,979
2026-01-30	9.94	10.04	9.62	9.84	-1.99%	314,229
2026-01-29	10.10	10.45	9.90	10.04	+2.24%	524,558
2026-01-28	9.85	9.96	9.61	9.82	+1.03%	366,887
2026-01-27	9.36	9.85	9.36	9.72	+4.40%	417,336
2026-01-26	9.32	9.47	9.12	9.31	+1.53%	272,955
2026-01-23	9.16	9.48	9.11	9.17	+2.23%	237,905
2026-01-22	9.29	9.40	8.93	8.97	-3.86%	250,452
2026-01-21	9.03	9.35	9.03	9.33	+5.30%	381,190
2026-01-20	8.97	9.15	8.84	8.86	-0.67%	149,262
2026-01-19	8.90	9.06	8.90	8.92	-0.56%	71,805
2026-01-16	8.92	9.10	8.85	8.97	+1.24%	166,376
2026-01-15	9.24	9.26	8.78	8.86	-5.64%	279,193
2026-01-14	9.04	9.66	9.03	9.39	+5.98%	402,965
2026-01-13	8.78	9.06	8.76	8.86	+2.07%	254,144
2026-01-12	8.57	8.85	8.57	8.68	+1.17%	180,220
2026-01-09	8.46	8.68	8.45	8.58	+1.90%	205,461
2026-01-08	8.17	8.53	8.13	8.42	+4.08%	239,761
2026-01-07	8.16	8.17	7.97	8.09	-0.61%	239,890
2026-01-06	8.32	8.48	8.04	8.14	-1.69%	237,244
2026-01-05	8.63	8.72	7.88	8.28	-4.06%	363,057
2026-01-02	8.39	8.63	8.21	8.63	+2.49%	195,075
2025-12-31	8.44	8.60	8.42	8.42	-0.47%	145,639
2025-12-30	8.32	8.54	8.32	8.46	+1.93%	214,776
2025-12-29	8.11	8.41	8.11	8.30	+1.47%	124,290
2025-12-24	8.09	8.23	8.03	8.18	+0.74%	103,154
2025-12-23	7.96	8.17	7.92	8.12	+2.78%	161,223
2025-12-22	7.85	8.02	7.84	7.90	+2.20%	197,054
2025-12-19	7.72	7.83	7.71	7.73	+0.91%	223,664
2025-12-18	7.80	7.83	7.65	7.66	-1.42%	224,129
2025-12-17	7.83	7.84	7.69	7.77	+0.91%	233,113
2025-12-16	7.98	7.98	7.66	7.70	-4.23%	271,508
2025-12-15	8.22	8.28	7.98	8.04	-2.90%	296,771
2025-12-12	8.33	8.36	8.22	8.28	-0.36%	156,750
2025-12-11	8.38	8.44	8.27	8.31	-2.00%	178,869
2025-12-10	8.42	8.53	8.24	8.48	+0.47%	197,230
2025-12-09	8.59	8.69	8.28	8.44	-1.86%	222,300
2025-12-08	8.64	8.84	8.53	8.60	-0.92%	180,415
2025-12-05	8.61	8.89	8.60	8.68	+0.70%	181,818
2025-12-04	8.68	8.83	8.54	8.62	-0.46%	287,289
2025-12-03	8.50	8.76	8.42	8.66	+2.85%	324,083
2025-12-02	8.55	8.55	8.34	8.42	-2.55%	154,206
2025-12-01	8.56	8.77	8.56	8.64	+1.05%	185,812
2025-11-28	8.50	8.72	8.43	8.55	+1.18%	199,514
2025-11-27	8.25	8.49	8.25	8.45	+0.84%	55,135
2025-11-26	8.42	8.51	8.36	8.38	-0.24%	275,512
2025-11-25	8.62	8.70	8.33	8.40	-3.89%	204,995
2025-11-24	8.53	8.82	8.50	8.74	+1.75%	189,188
2025-11-21	8.73	8.73	8.46	8.59	-2.39%	315,973
2025-11-20	8.87	9.17	8.44	8.80	-0.11%	433,808
2025-11-19	8.60	8.81	8.48	8.81	+0.00%	250,359
2025-11-18	8.50	8.86	8.39	8.81	+3.04%	295,794
2025-11-17	8.72	8.88	8.51	8.55	-2.73%	165,035
2025-11-14	8.60	8.85	8.47	8.79	+2.57%	150,627
2025-11-13	8.69	8.79	8.50	8.57	-0.92%	248,827
2025-11-12	8.72	8.84	8.51	8.65	-1.93%	232,004
2025-11-11	8.59	8.97	8.56	8.82	+3.76%	330,986
2025-11-10	8.32	8.52	8.21	8.50	+3.03%	252,876
2025-11-07	8.06	8.27	7.91	8.25	+2.87%	338,421
2025-11-06	7.93	8.17	7.87	8.02	+0.88%	217,458
2025-11-05	7.84	8.10	7.84	7.95	+1.92%	330,169
2025-11-04	7.82	7.88	7.70	7.80	-2.38%	288,092
2025-11-03	7.99	8.00	7.73	7.99	+0.50%	260,213
2025-10-31	7.95	8.12	7.65	7.95	+0.51%	745,163
2025-10-30	8.39	8.41	7.90	7.91	-4.81%	280,347
2025-10-29	8.36	8.56	8.28	8.31	-0.12%	212,517
2025-10-28	8.36	8.47	8.28	8.32	-1.19%	178,459
2025-10-27	8.45	8.54	8.39	8.42	-0.36%	195,243
2025-10-24	8.66	8.66	8.32	8.45	+0.24%	321,615
2025-10-23	8.22	8.57	8.22	8.43	+5.37%	405,003
2025-10-22	7.90	8.10	7.83	8.00	+1.27%	214,223
2025-10-21	8.01	8.08	7.82	7.90	-1.62%	246,512
2025-10-20	8.14	8.27	8.01	8.03	-0.86%	167,662

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：7月（+18.72%）。最弱月份：10月（-13.77%）。基于2年每日数据（2025–2026）。

1月+0.45%
2月+10.12%
3月+18.53%
4月+12.16%
5月-4.67%
6月-8.31%
7月+18.72%
8月+11.11%
9月-3.36%
10月-13.77%
11月+7.01%
12月-2.55%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Obsidian Energy Ltd（OBE.TO）最新收盘价是多少？

2026-10-16 收于 16.92，来自Closelook数据湖的每日价格记录。

OBE.TO 的52周最高价和最低价是多少？

过去52周最高 19.83、最低 7.65（截至 2026-10-16）。

Obsidian Energy Ltd 历史上最强和最弱的月份是哪个？

历史上，OBE.TO 最强的日历月份是7月（平均 +18.72%），最弱的是10月（平均 -13.77%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的450根日线计算。