Obsidian Energy Ltd. (TSX:OBE)
Canada flag Canada · Delayed Price · Currency is CAD
8.19
-0.29 (-3.42%)
Aug 1, 2025, 4:00 PM EDT

VMware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20258.328.498.108.198.19-3.42%251,235
Jul 31, 20258.539.028.418.488.48-2.08%303,600
Jul 30, 20258.418.678.148.668.661.05%342,729
Jul 29, 20258.308.778.308.578.573.25%557,100
Jul 28, 20258.078.328.078.308.303.62%366,400
Jul 25, 20258.138.197.988.018.01-0.99%121,146
Jul 24, 20257.838.147.778.098.093.59%293,300
Jul 23, 20257.707.847.667.817.811.69%160,500
Jul 22, 20257.547.727.497.687.682.67%166,600
Jul 21, 20257.497.627.457.487.48-1.19%195,642
Jul 18, 20257.637.747.527.577.57-118,500
Jul 17, 20257.337.617.337.577.572.44%245,300
Jul 16, 20257.437.507.247.397.39-256,700
Jul 15, 20257.497.517.357.397.39-1.99%266,915
Jul 14, 20257.657.657.437.547.54-1.57%173,234
Jul 11, 20257.587.787.507.667.661.73%347,600
Jul 10, 20258.188.187.517.537.53-8.39%476,300
Jul 9, 20258.158.378.128.228.220.86%319,235
Jul 8, 20257.948.317.948.158.153.16%340,644
Jul 7, 20257.968.047.777.907.90-0.38%291,116
Jul 4, 20257.887.947.817.937.930.63%87,804
Jul 3, 20258.088.147.867.887.88-2.48%268,247
Jul 2, 20257.728.117.618.088.086.60%709,123
Jun 30, 20257.497.627.447.587.581.20%158,537
Jun 27, 20257.527.587.417.497.490.27%143,300
Jun 26, 20257.527.637.457.477.47-0.53%155,740
Jun 25, 20257.647.647.487.517.51-1.44%166,300
Jun 24, 20257.467.817.417.627.62-0.65%653,200
Jun 23, 20258.158.377.657.677.67-4.96%631,119
Jun 20, 20258.078.147.968.078.07-1.22%388,746
Jun 19, 20258.198.248.148.178.171.36%241,719
Jun 18, 20258.178.248.028.068.06-1.47%360,449
Jun 17, 20257.788.217.758.188.185.96%731,225
Jun 16, 20257.868.037.697.727.72-4.93%672,741
Jun 13, 20258.128.317.938.128.123.84%1,018,900
Jun 12, 20257.807.857.697.827.82-1.26%285,900
Jun 11, 20257.648.027.607.927.924.90%385,900
Jun 10, 20257.417.677.397.557.552.58%613,248
Jun 9, 20257.297.477.267.367.362.08%453,600
Jun 6, 20257.107.277.067.217.212.41%242,738
Jun 5, 20257.057.106.887.047.040.72%397,522
Jun 4, 20257.187.346.906.996.99-2.24%434,705
Jun 3, 20256.847.196.847.157.154.53%380,837
Jun 2, 20256.727.006.726.846.844.11%558,100
May 30, 20256.746.746.576.576.57-3.10%348,248
May 29, 20256.746.846.706.786.780.74%225,712
May 28, 20256.906.966.716.736.73-1.61%184,549
May 27, 20256.876.956.746.846.84-1.16%148,139
May 26, 20256.796.956.796.926.922.22%69,641
May 23, 20256.486.786.486.776.771.80%277,434