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

Obsidian Energy Ltd (TSX: OBE )

9.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2019 0.5200 0.5500 0.5000 0.5300 548,014 +0.00(+0.00%)
Jan 30, 2019 0.5600 0.5800 0.4900 0.5300 1,001,791 -0.02(-3.64%)
Jan 29, 2019 0.5600 0.5800 0.5500 0.5500 66,729 -0.01(-1.79%)
Jan 28, 2019 0.5600 0.5900 0.5600 0.5600 95,257 -0.02(-3.45%)
Jan 25, 2019 0.6000 0.6100 0.5800 0.5800 174,157 -0.02(-3.33%)
Jan 24, 2019 0.5800 0.6200 0.5700 0.6000 163,702 +0.01(+1.69%)
Jan 23, 2019 0.6000 0.6100 0.5900 0.5900 69,095 +0.00(+0.00%)
Jan 22, 2019 0.6300 0.6300 0.5900 0.5900 263,754 -0.04(-6.35%)
Jan 21, 2019 0.6400 0.6400 0.6200 0.6300 56,337 -0.01(-1.56%)
Jan 18, 2019 0.6200 0.6500 0.6200 0.6400 266,585 +0.02(+3.23%)
Jan 17, 2019 0.6200 0.6400 0.6200 0.6200 235,436 -0.02(-3.13%)
Jan 16, 2019 0.6400 0.6400 0.6200 0.6400 183,734 +0.00(+0.00%)
Jan 15, 2019 0.6500 0.6700 0.6400 0.6400 66,692 +0.00(+0.00%)
Jan 14, 2019 0.6600 0.6600 0.6400 0.6400 224,717 -0.04(-5.88%)
Jan 11, 2019 0.6600 0.6900 0.6600 0.6800 90,655 -0.01(-1.45%)
Jan 10, 2019 0.6800 0.6900 0.6500 0.6900 110,860 +0.01(+1.47%)
Jan 09, 2019 0.6800 0.6800 0.6400 0.6800 160,490 +0.04(+6.25%)
Jan 08, 2019 0.6900 0.6900 0.6300 0.6400 235,385 -0.05(-7.25%)
Jan 07, 2019 0.7100 0.7200 0.6900 0.6900 294,229 +0.00(+0.00%)
Jan 04, 2019 0.6500 0.7400 0.6500 0.6900 675,173 +0.04(+6.15%)
Jan 03, 2019 0.6400 0.6600 0.6100 0.6500 463,907 +0.05(+8.33%)
Jan 02, 2019 0.5200 0.6300 0.5200 0.6000 583,114 +0.09(+17.65%)
Dec 31, 2018 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
Dec 28, 2018 0.4900 0.5000 0.4600 0.4900 457,041 +0.00(+0.00%)
Dec 27, 2018 0.4700 0.5000 0.4300 0.4900 494,630 +0.02(+4.26%)
Dec 24, 2018 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Dec 21, 2018 0.5100 0.5300 0.4700 0.4700 855,404 -0.05(-9.62%)
Dec 20, 2018 0.5500 0.5500 0.5200 0.5200 230,094 -0.03(-5.45%)
Dec 19, 2018 0.6000 0.6000 0.5500 0.5500 262,093 -0.01(-1.79%)
Dec 18, 2018 0.5900 0.6300 0.5600 0.5600 467,911 -0.03(-5.08%)
Dec 17, 2018 0.6000 0.6200 0.5800 0.5900 369,242 -0.01(-1.67%)
Dec 14, 2018 0.6200 0.6300 0.5900 0.6000 480,772 -0.04(-6.25%)
Dec 13, 2018 0.6500 0.6500 0.6400 0.6400 151,089 -0.03(-4.48%)
Dec 12, 2018 0.6600 0.6800 0.6600 0.6700 272,969 +0.02(+3.08%)
Dec 11, 2018 0.6400 0.6600 0.6400 0.6500 156,025 +0.01(+1.56%)
Dec 10, 2018 0.6800 0.6800 0.6300 0.6400 211,038 -0.02(-3.03%)
Dec 07, 2018 0.6700 0.7100 0.6600 0.6600 250,158 +0.00(+0.00%)
Dec 06, 2018 0.7000 0.7100 0.6500 0.6600 403,388 -0.05(-7.04%)
Dec 05, 2018 0.6800 0.7300 0.6800 0.7100 361,928 +0.01(+1.43%)
Dec 04, 2018 0.7100 0.7400 0.6900 0.7000 368,590 -0.01(-1.41%)
Dec 03, 2018 0.6800 0.7200 0.6800 0.7100 392,627 +0.04(+5.97%)
Nov 30, 2018 0.6400 0.6700 0.6100 0.6700 402,211 +0.03(+4.69%)
Nov 29, 2018 0.6300 0.6500 0.6200 0.6400 136,947 +0.02(+3.23%)
Nov 28, 2018 0.6400 0.6500 0.6200 0.6200 243,296 -0.01(-1.59%)
Nov 27, 2018 0.6600 0.6700 0.6300 0.6300 336,112 -0.06(-8.70%)
Nov 26, 2018 0.7000 0.7100 0.6600 0.6900 414,703 -0.01(-1.43%)
Nov 23, 2018 0.7100 0.7100 0.6900 0.7000 249,554 -0.04(-5.41%)
Nov 22, 2018 0.7600 0.7600 0.7300 0.7400 55,050 -0.03(-3.90%)
Nov 21, 2018 0.7300 0.7700 0.7200 0.7700 184,224 +0.04(+5.48%)
Nov 20, 2018 0.7700 0.7900 0.7000 0.7300 308,707 -0.07(-8.75%)
Nov 19, 2018 0.7700 0.8100 0.7700 0.8000 242,496 +0.00(+0.00%)
Nov 16, 2018 0.7100 0.8300 0.7000 0.8000 446,397 +0.08(+11.11%)
Nov 15, 2018 0.7200 0.7200 0.6700 0.7200 487,808 +0.02(+2.86%)
Nov 14, 2018 0.7000 0.7300 0.6900 0.7000 433,478 +0.00(+0.00%)
Nov 13, 2018 0.7300 0.7600 0.6900 0.7000 679,873 -0.03(-4.11%)
Nov 12, 2018 0.8400 0.8400 0.7200 0.7300 320,444 -0.09(-10.98%)
Nov 09, 2018 0.8900 0.8900 0.8200 0.8200 522,789 -0.07(-7.87%)
Nov 08, 2018 0.9100 0.9100 0.8900 0.8900 227,367 -0.05(-5.32%)
Nov 07, 2018 0.9400 0.9400 0.9000 0.9400 217,192 -0.03(-3.09%)
Nov 06, 2018 0.9400 0.9700 0.9200 0.9700 135,287 +0.02(+2.11%)
Nov 05, 2018 0.8800 0.9700 0.8800 0.9500 345,662 +0.04(+4.40%)
Nov 02, 2018 0.9800 0.9800 0.8800 0.9100 420,485 -0.06(-6.19%)
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.