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

Obsidian Energy Ltd (TSX: OBE )

9.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 29, 2021 1.050 1.090 1.040 1.080 54,840 -0.01(-0.92%)
Jan 28, 2021 1.100 1.170 1.080 1.090 93,701 -0.03(-2.68%)
Jan 27, 2021 1.080 1.190 1.080 1.120 89,823 +0.00(+0.00%)
Jan 26, 2021 1.090 1.170 1.090 1.120 79,708 -0.02(-1.75%)
Jan 25, 2021 1.050 1.150 1.050 1.140 53,556 +0.04(+3.64%)
Jan 22, 2021 1.090 1.110 1.040 1.100 159,863 -0.01(-0.90%)
Jan 21, 2021 1.110 1.190 1.110 1.110 84,815 -0.06(-5.13%)
Jan 20, 2021 1.110 1.250 1.110 1.170 75,494 -0.01(-0.85%)
Jan 19, 2021 1.180 1.250 1.100 1.180 180,939 -0.06(-4.84%)
Jan 18, 2021 1.220 1.250 1.170 1.240 38,429 -0.05(-3.88%)
Jan 15, 2021 1.370 1.370 1.280 1.290 99,719 -0.05(-3.73%)
Jan 14, 2021 1.230 1.340 1.210 1.340 119,417 +0.15(+12.61%)
Jan 13, 2021 1.230 1.240 1.180 1.190 70,717 -0.06(-4.80%)
Jan 12, 2021 1.180 1.300 1.180 1.250 99,794 +0.04(+3.31%)
Jan 11, 2021 1.290 1.390 1.170 1.210 254,821 -0.12(-9.02%)
Jan 08, 2021 1.230 1.340 1.220 1.330 189,352 +0.14(+11.76%)
Jan 07, 2021 1.130 1.220 1.120 1.190 266,165 +0.11(+10.19%)
Jan 06, 2021 1.000 1.130 1.000 1.080 169,573 +0.06(+5.88%)
Jan 05, 2021 0.8900 1.040 0.8800 1.020 148,199 +0.13(+14.61%)
Jan 04, 2021 0.8800 0.9000 0.8700 0.8900 47,353 +0.02(+2.30%)
Dec 31, 2020 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Dec 30, 2020 0.8100 0.8700 0.8100 0.8600 54,193 +0.05(+6.17%)
Dec 29, 2020 0.8300 0.8400 0.8100 0.8100 93,616 -0.05(-5.81%)
Dec 24, 2020 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Dec 23, 2020 0.8600 0.8700 0.8300 0.8600 45,639 +0.04(+4.88%)
Dec 22, 2020 0.8600 0.8600 0.8200 0.8200 44,906 -0.02(-2.38%)
Dec 21, 2020 0.8100 0.8500 0.7800 0.8400 102,953 -0.04(-4.55%)
Dec 18, 2020 0.9000 0.9200 0.8700 0.8800 132,971 +0.06(+7.32%)
Dec 17, 2020 0.8800 0.9400 0.8200 0.8200 283,673 +0.01(+1.23%)
Dec 16, 2020 0.7600 0.8300 0.7500 0.8100 120,528 +0.08(+10.96%)
Dec 15, 2020 0.7200 0.7400 0.7100 0.7300 62,213 +0.03(+4.29%)
Dec 14, 2020 0.7200 0.7200 0.6900 0.7000 80,306 +0.02(+2.94%)
Dec 11, 2020 0.7000 0.7000 0.6800 0.6800 59,696 +0.00(+0.00%)
Dec 10, 2020 0.6400 0.7000 0.6400 0.6800 102,290 +0.07(+11.48%)
Dec 09, 2020 0.6200 0.7000 0.6100 0.6100 269,160 +0.02(+3.39%)
Dec 08, 2020 0.5900 0.6200 0.5900 0.5900 101,784 +0.00(+0.00%)
Dec 07, 2020 0.6500 0.6500 0.5900 0.5900 91,005 -0.05(-7.81%)
Dec 04, 2020 0.5700 0.6400 0.5500 0.6400 180,331 +0.08(+14.29%)
Dec 03, 2020 0.5500 0.5900 0.5500 0.5600 51,609 -0.01(-1.75%)
Dec 02, 2020 0.5700 0.5700 0.5500 0.5700 75,499 +0.00(+0.00%)
Dec 01, 2020 0.5600 0.5700 0.5400 0.5700 13,661 +0.01(+1.79%)
Nov 30, 2020 0.5900 0.5900 0.5400 0.5600 70,223 +0.00(+0.00%)
Nov 27, 2020 0.5600 0.5600 0.5400 0.5600 72,128 +0.02(+3.70%)
Nov 26, 2020 0.5300 0.5500 0.5300 0.5400 16,512 -0.01(-1.82%)
Nov 25, 2020 0.5500 0.5600 0.5200 0.5500 55,672 +0.02(+3.77%)
Nov 24, 2020 0.5100 0.5500 0.5100 0.5300 69,989 +0.03(+6.00%)
Nov 23, 2020 0.4500 0.5000 0.4500 0.5000 77,632 +0.05(+11.11%)
Nov 20, 2020 0.4300 0.4700 0.4300 0.4500 7 +0.01(+2.27%)
Nov 19, 2020 0.4200 0.4500 0.4200 0.4400 76,165 +0.03(+6.02%)
Nov 18, 2020 0.4000 0.4250 0.4000 0.4150 115,414 +0.01(+3.75%)
Nov 17, 2020 0.4100 0.4100 0.4000 0.4000 20,940 -0.01(-2.44%)
Nov 16, 2020 0.4100 0.4200 0.4000 0.4100 16,817 +0.01(+2.50%)
Nov 13, 2020 0.4250 0.4250 0.4000 0.4000 3 -0.01(-2.44%)
Nov 12, 2020 0.4200 0.4200 0.4100 0.4100 24,789 -0.01(-1.20%)
Nov 11, 2020 0.4150 0.4250 0.4100 0.4150 22,400 -0.01(-2.35%)
Nov 10, 2020 0.4100 0.4250 0.4000 0.4250 39,071 +0.02(+3.66%)
Nov 09, 2020 0.4400 0.4500 0.4100 0.4100 129,512 -0.01(-2.38%)
Nov 06, 2020 0.4150 0.4200 0.4150 0.4200 1 +0.01(+1.20%)
Nov 05, 2020 0.4150 0.4200 0.4100 0.4150 15,742 -0.01(-1.19%)
Nov 04, 2020 0.4200 0.4350 0.4150 0.4200 13,796 +0.03(+7.69%)
Nov 03, 2020 0.4000 0.4050 0.3900 0.3900 23,158 +0.00(+0.00%)
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.