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 -0.340 (-3.32%)
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, 2023 8.620 8.870 8.520 8.820 371,042 +0.20(+2.32%)
Jan 30, 2023 8.710 8.770 8.590 8.620 379,631 -0.17(-1.93%)
Jan 27, 2023 8.920 9.050 8.710 8.790 259,255 -0.09(-1.01%)
Jan 26, 2023 8.770 8.940 8.640 8.880 199,711 +0.22(+2.54%)
Jan 25, 2023 8.700 8.710 8.450 8.660 270,137 -0.09(-1.03%)
Jan 24, 2023 9.050 9.100 8.730 8.750 182,240 -0.26(-2.89%)
Jan 23, 2023 8.900 9.130 8.900 9.010 279,169 +0.16(+1.81%)
Jan 20, 2023 9.050 9.050 8.800 8.850 359,851 -0.20(-2.21%)
Jan 19, 2023 8.750 9.050 8.690 9.050 222,762 +0.24(+2.72%)
Jan 18, 2023 9.010 9.240 8.800 8.810 344,270 -0.07(-0.79%)
Jan 17, 2023 8.680 8.900 8.670 8.880 520,434 +0.26(+3.02%)
Jan 16, 2023 8.630 8.750 8.560 8.620 134,424 +0.00(+0.00%)
Jan 13, 2023 8.550 8.640 8.350 8.620 270,120 +0.07(+0.82%)
Jan 12, 2023 8.330 8.550 8.260 8.550 245,310 +0.32(+3.89%)
Jan 11, 2023 8.190 8.280 8.060 8.230 238,768 +0.13(+1.60%)
Jan 10, 2023 8.230 8.380 7.990 8.100 216,257 -0.07(-0.86%)
Jan 09, 2023 8.290 8.430 8.170 8.170 299,668 +0.12(+1.49%)
Jan 06, 2023 7.920 8.140 7.800 8.050 777,130 +0.23(+2.94%)
Jan 05, 2023 7.820 8.000 7.760 7.820 236,583 +0.00(+0.00%)
Jan 04, 2023 7.930 8.180 7.760 7.820 500,440 -0.27(-3.34%)
Jan 03, 2023 8.960 8.960 8.030 8.090 467,777 -0.89(-9.91%)
Dec 30, 2022 8.980 0 +0.09(+1.01%)
Dec 29, 2022 8.660 8.890 8.600 8.890 231,480 +0.16(+1.83%)
Dec 28, 2022 9.130 9.130 8.700 8.730 390,897 -0.48(-5.21%)
Dec 23, 2022 9.210 0 +0.38(+4.30%)
Dec 22, 2022 9.060 9.120 8.610 8.830 370,064 -0.23(-2.54%)
Dec 21, 2022 8.840 9.070 8.790 9.060 424,402 +0.32(+3.66%)
Dec 20, 2022 8.630 8.890 8.550 8.740 445,934 +0.12(+1.39%)
Dec 19, 2022 9.160 9.170 8.540 8.620 586,054 -0.53(-5.79%)
Dec 16, 2022 9.390 9.390 8.900 9.150 1,866,758 -0.43(-4.49%)
Dec 15, 2022 9.330 9.640 9.270 9.580 367,378 +0.16(+1.70%)
Dec 14, 2022 9.420 9.480 9.060 9.420 435,051 +0.06(+0.64%)
Dec 13, 2022 9.330 9.560 9.160 9.360 350,140 +0.32(+3.54%)
Dec 12, 2022 8.850 9.280 8.800 9.040 222,762 +0.21(+2.38%)
Dec 09, 2022 9.000 9.150 8.820 8.830 320,929 -0.18(-2.00%)
Dec 08, 2022 9.500 9.680 8.970 9.010 417,351 -0.20(-2.17%)
Dec 07, 2022 9.220 9.490 9.110 9.210 737,645 +0.02(+0.22%)
Dec 06, 2022 9.430 9.880 9.190 9.190 326,275 -0.30(-3.16%)
Dec 05, 2022 10.02 10.19 9.420 9.490 350,433 -0.32(-3.26%)
Dec 02, 2022 9.840 9.960 9.780 9.810 161,309 -0.09(-0.91%)
Dec 01, 2022 10.11 10.43 9.840 9.900 317,475 -0.29(-2.85%)
Nov 30, 2022 10.35 10.47 10.16 10.19 278,253 -0.02(-0.20%)
Nov 29, 2022 10.05 10.29 10.04 10.21 219,356 +0.38(+3.87%)
Nov 28, 2022 9.840 10.00 9.700 9.830 191,272 -0.22(-2.19%)
Nov 25, 2022 10.19 10.25 10.01 10.05 179,893 -0.06(-0.59%)
Nov 24, 2022 10.09 10.18 9.970 10.11 62,743 +0.03(+0.30%)
Nov 23, 2022 10.03 10.23 10.02 10.08 106,954 -0.20(-1.95%)
Nov 22, 2022 10.39 10.44 10.10 10.28 191,756 +0.13(+1.28%)
Nov 21, 2022 10.14 10.21 9.630 10.15 339,666 -0.19(-1.84%)
Nov 18, 2022 9.970 10.38 9.910 10.34 213,081 +0.07(+0.68%)
Nov 17, 2022 10.07 10.27 9.890 10.27 334,267 -0.05(-0.48%)
Nov 16, 2022 10.63 10.63 10.29 10.32 249,468 -0.39(-3.64%)
Nov 15, 2022 10.77 10.87 10.62 10.71 282,767 -0.02(-0.19%)
Nov 14, 2022 11.00 11.06 10.61 10.73 326,788 -0.45(-4.03%)
Nov 11, 2022 10.80 11.27 10.80 11.18 317,171 +0.74(+7.09%)
Nov 10, 2022 10.75 10.88 10.32 10.44 643,418 +0.03(+0.29%)
Nov 09, 2022 11.71 11.76 10.41 10.41 746,488 -1.45(-12.23%)
Nov 08, 2022 12.17 12.34 11.60 11.86 1,111,089 -1.71(-12.60%)
Nov 07, 2022 13.31 13.94 13.21 13.57 347,898 +0.38(+2.88%)
Nov 04, 2022 13.01 13.37 12.64 13.19 353,547 +0.36(+2.81%)
Nov 03, 2022 12.29 12.96 12.29 12.83 208,587 +0.41(+3.30%)
Nov 02, 2022 12.66 12.78 12.22 12.42 198,279 -0.20(-1.58%)
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.