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

Obsidian Energy Ltd (TSX: OBE )

9.770 +0.010 (+0.10%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 24, 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 (%)
Jan 31, 2018 1.280 1.310 1.250 1.280 671,728 -0.01(-0.78%)
Jan 30, 2018 1.350 1.350 1.280 1.290 1,247,463 -0.09(-6.52%)
Jan 29, 2018 1.450 1.450 1.360 1.380 907,978 -0.08(-5.48%)
Jan 26, 2018 1.420 1.460 1.420 1.460 528,574 +0.03(+2.10%)
Jan 25, 2018 1.410 1.460 1.410 1.430 928,603 +0.02(+1.42%)
Jan 24, 2018 1.450 1.450 1.400 1.410 552,898 -0.04(-2.76%)
Jan 23, 2018 1.450 1.460 1.420 1.450 670,794 +0.02(+1.40%)
Jan 22, 2018 1.450 1.480 1.430 1.430 569,185 -0.03(-2.05%)
Jan 19, 2018 1.480 1.490 1.460 1.460 881,106 -0.04(-2.67%)
Jan 18, 2018 1.510 1.510 1.490 1.500 325,253 -0.02(-1.32%)
Jan 17, 2018 1.500 1.530 1.490 1.520 1,222,451 +0.00(+0.00%)
Jan 16, 2018 1.540 1.580 1.510 1.520 840,751 -0.02(-1.30%)
Jan 15, 2018 1.540 1.550 1.530 1.540 229,707 -0.01(-0.65%)
Jan 12, 2018 1.570 1.580 1.520 1.550 1,017,896 -0.02(-1.27%)
Jan 11, 2018 1.560 1.595 1.550 1.570 459,688 +0.01(+0.64%)
Jan 10, 2018 1.550 1.600 1.550 1.560 317,045 +0.00(+0.00%)
Jan 09, 2018 1.530 1.590 1.520 1.560 589,981 +0.00(+0.00%)
Jan 08, 2018 1.570 1.570 1.520 1.560 351,566 +0.00(+0.00%)
Jan 05, 2018 1.630 1.630 1.540 1.560 480,662 -0.08(-4.88%)
Jan 04, 2018 1.660 1.660 1.630 1.640 435,035 -0.03(-1.80%)
Jan 03, 2018 1.630 1.700 1.630 1.670 515,457 +0.03(+1.83%)
Jan 02, 2018 1.560 1.640 1.560 1.640 528,812 +0.08(+5.13%)
Dec 29, 2017 1.560 1.560 1.560 0 +0.03(+1.96%)
Dec 28, 2017 1.520 1.540 1.510 1.530 171,154 +0.01(+0.66%)
Dec 27, 2017 1.600 1.600 1.540 1.520 772,012 -0.05(-3.18%)
Dec 22, 2017 1.580 1.590 1.560 1.570 459,563 -0.02(-1.26%)
Dec 21, 2017 1.570 1.590 1.560 1.590 595,412 +0.04(+2.58%)
Dec 20, 2017 1.510 1.560 1.500 1.550 622,254 +0.04(+2.65%)
Dec 19, 2017 1.500 1.530 1.500 1.510 393,035 +0.00(+0.00%)
Dec 18, 2017 1.470 1.530 1.470 1.510 486,916 +0.03(+2.03%)
Dec 15, 2017 1.470 1.500 1.470 1.480 523,448 +0.01(+0.68%)
Dec 14, 2017 1.520 1.520 1.470 1.470 519,064 -0.07(-4.55%)
Dec 13, 2017 1.530 1.570 1.515 1.540 535,710 +0.00(+0.00%)
Dec 12, 2017 1.560 1.560 1.510 1.540 213,384 +0.00(+0.00%)
Dec 11, 2017 1.530 1.550 1.480 1.540 918,511 +0.01(+0.65%)
Dec 08, 2017 1.560 1.590 1.530 1.530 694,609 -0.02(-1.29%)
Dec 07, 2017 1.540 1.590 1.530 1.550 384,283 +0.01(+0.65%)
Dec 06, 2017 1.620 1.620 1.540 1.540 1,088,703 -0.09(-5.52%)
Dec 05, 2017 1.560 1.630 1.570 1.630 420,112 +0.06(+3.82%)
Dec 04, 2017 1.640 1.650 1.565 1.570 2,541,149 -0.10(-5.99%)
Dec 01, 2017 1.700 1.720 1.660 1.670 1,317,864 -0.01(-0.60%)
Nov 30, 2017 1.620 1.680 1.620 1.680 1,119,994 +0.05(+3.07%)
Nov 29, 2017 1.640 1.670 1.580 1.630 981,018 +0.00(+0.00%)
Nov 28, 2017 1.660 1.680 1.610 1.630 616,505 -0.03(-1.81%)
Nov 27, 2017 1.740 1.740 1.610 1.660 1,054,091 -0.09(-5.14%)
Nov 24, 2017 1.850 1.850 1.740 1.750 790,609 -0.06(-3.31%)
Nov 23, 2017 1.800 1.810 1.770 1.810 399,610 +0.05(+2.55%)
Nov 22, 2017 1.750 1.770 1.730 1.765 760,306 +0.06(+3.82%)
Nov 21, 2017 1.670 1.760 1.640 1.700 2,005,817 +0.10(+6.25%)
Nov 20, 2017 1.650 1.650 1.570 1.600 754,336 +0.00(+0.00%)
Nov 17, 2017 1.600 1.610 1.585 1.600 777,389 +0.03(+1.91%)
Nov 16, 2017 1.600 1.610 1.560 1.570 998,584 +0.00(+0.00%)
Nov 15, 2017 1.430 1.580 1.410 1.570 1,582,617 +0.09(+6.08%)
Nov 14, 2017 1.530 1.530 1.435 1.480 1,437,907 -0.06(-3.90%)
Nov 13, 2017 1.610 1.630 1.530 1.540 1,850,736 +0.01(+0.65%)
Nov 10, 2017 1.520 1.620 1.520 1.530 3,909,994 +0.02(+1.32%)
Nov 09, 2017 1.520 1.560 1.510 1.510 2,016,185 -0.01(-0.66%)
Nov 08, 2017 1.510 1.550 1.460 1.520 2,025,735 +0.01(+0.66%)
Nov 07, 2017 1.530 1.530 1.470 1.510 606,526 -0.03(-1.95%)
Nov 06, 2017 1.510 1.540 1.470 1.540 897,067 +0.07(+4.76%)
Nov 03, 2017 1.470 1.470 1.410 1.470 935,945 +0.02(+1.38%)
Nov 02, 2017 1.470 1.470 1.410 1.450 652,170 -0.02(-1.36%)
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.