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

Obsidian Energy Ltd (TSX: OBE )

10.61 -0.29 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2024 9.300 9.300 9.150 9.170 148,273 -0.08(-0.86%)
Jan 30, 2024 9.010 9.280 9.010 9.250 168,562 +0.10(+1.09%)
Jan 29, 2024 9.120 9.220 9.090 9.150 149,908 -0.08(-0.87%)
Jan 26, 2024 9.180 9.260 8.950 9.230 121,545 +0.00(+0.00%)
Jan 25, 2024 9.110 9.240 9.000 9.230 124,595 +0.30(+3.36%)
Jan 24, 2024 8.800 8.940 8.770 8.930 93,614 +0.20(+2.29%)
Jan 23, 2024 8.720 8.840 8.680 8.730 136,847 -0.01(-0.11%)
Jan 22, 2024 8.510 8.810 8.420 8.740 91,531 +0.19(+2.22%)
Jan 19, 2024 8.590 8.620 8.480 8.550 131,084 -0.04(-0.47%)
Jan 18, 2024 8.730 8.730 8.470 8.590 148,861 -0.13(-1.49%)
Jan 17, 2024 8.820 8.870 8.700 8.720 144,482 -0.20(-2.24%)
Jan 16, 2024 9.010 9.070 8.880 8.920 212,048 -0.17(-1.87%)
Jan 15, 2024 8.780 9.110 8.780 9.090 28,037 +0.12(+1.34%)
Jan 12, 2024 9.220 9.220 8.940 8.970 164,753 -0.02(-0.22%)
Jan 11, 2024 8.990 9.090 8.870 8.990 107,044 +0.04(+0.45%)
Jan 10, 2024 8.980 8.980 8.830 8.950 123,162 +0.02(+0.22%)
Jan 09, 2024 9.040 9.150 8.900 8.930 207,725 -0.03(-0.33%)
Jan 08, 2024 8.950 8.970 8.850 8.960 68,990 -0.23(-2.50%)
Jan 05, 2024 9.050 9.190 8.970 9.190 192,610 +0.16(+1.77%)
Jan 04, 2024 9.190 9.300 9.010 9.030 185,850 -0.20(-2.17%)
Jan 03, 2024 8.940 9.300 8.910 9.230 194,430 +0.33(+3.71%)
Jan 02, 2024 9.110 9.200 8.890 8.900 134,592 -0.09(-1.00%)
Dec 29, 2023 8.990 0 -0.10(-1.10%)
Dec 28, 2023 9.300 9.300 9.090 9.090 75,350 -0.22(-2.36%)
Dec 27, 2023 9.430 9.500 9.290 9.310 115,460 -0.16(-1.69%)
Dec 22, 2023 9.470 0 -0.04(-0.42%)
Dec 21, 2023 9.470 9.530 9.410 9.510 123,003 +0.03(+0.32%)
Dec 20, 2023 9.590 9.730 9.430 9.480 152,017 -0.04(-0.42%)
Dec 19, 2023 9.380 9.540 9.290 9.520 143,620 +0.19(+2.04%)
Dec 18, 2023 9.400 9.530 9.270 9.330 187,380 +0.15(+1.63%)
Dec 15, 2023 9.440 9.440 9.100 9.180 164,021 -0.17(-1.82%)
Dec 14, 2023 9.160 9.510 9.150 9.350 220,137 +0.18(+1.96%)
Dec 13, 2023 8.880 9.170 8.880 9.170 181,877 +0.28(+3.15%)
Dec 12, 2023 9.220 9.220 8.890 8.890 174,307 -0.44(-4.72%)
Dec 11, 2023 9.540 9.590 9.230 9.330 170,581 -0.31(-3.22%)
Dec 08, 2023 9.470 9.660 9.460 9.640 181,752 +0.16(+1.69%)
Dec 07, 2023 9.540 9.740 9.390 9.480 326,084 +0.05(+0.53%)
Dec 06, 2023 9.700 9.770 9.240 9.430 386,356 -0.43(-4.36%)
Dec 05, 2023 9.940 10.05 9.840 9.860 249,055 -0.11(-1.10%)
Dec 04, 2023 10.13 10.13 9.850 9.970 133,684 -0.31(-3.02%)
Dec 01, 2023 10.27 10.50 10.21 10.28 161,708 +0.03(+0.29%)
Nov 30, 2023 10.36 10.60 10.21 10.25 301,292 +0.03(+0.29%)
Nov 29, 2023 10.18 10.33 10.02 10.22 232,090 +0.19(+1.89%)
Nov 28, 2023 9.750 10.06 9.750 10.03 147,325 +0.22(+2.24%)
Nov 27, 2023 9.990 10.01 9.790 9.810 112,699 -0.21(-2.10%)
Nov 24, 2023 10.01 10.15 9.980 10.02 71,665 +0.00(+0.00%)
Nov 23, 2023 9.850 10.06 9.850 10.02 49,161 -0.02(-0.20%)
Nov 22, 2023 9.950 10.10 9.880 10.04 195,171 -0.32(-3.09%)
Nov 21, 2023 10.37 10.51 10.22 10.36 154,308 -0.03(-0.29%)
Nov 20, 2023 10.39 10.57 10.37 10.39 134,813 +0.03(+0.29%)
Nov 17, 2023 10.23 10.53 10.20 10.36 232,700 +0.23(+2.27%)
Nov 16, 2023 10.38 10.49 10.01 10.13 373,100 -0.35(-3.34%)
Nov 15, 2023 10.56 10.77 10.43 10.48 144,648 -0.17(-1.60%)
Nov 14, 2023 10.69 10.78 10.47 10.65 235,892 +0.00(+0.00%)
Nov 13, 2023 10.70 10.85 10.61 10.65 202,316 -0.10(-0.93%)
Nov 10, 2023 10.78 10.85 10.58 10.75 293,457 +0.12(+1.13%)
Nov 09, 2023 10.76 11.09 10.62 10.63 284,749 -0.06(-0.56%)
Nov 08, 2023 11.04 11.07 10.52 10.69 243,905 -0.43(-3.87%)
Nov 07, 2023 11.45 11.45 11.00 11.12 292,189 -0.59(-5.04%)
Nov 06, 2023 11.99 11.99 11.60 11.71 165,633 -0.26(-2.17%)
Nov 03, 2023 11.98 12.07 11.79 11.97 206,732 -0.08(-0.66%)
Nov 02, 2023 11.88 12.05 11.72 12.05 143,546 +0.13(+1.09%)
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.