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 -0.150 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2018 0.9400 0.9900 0.9400 0.9600 104,773 +0.02(+2.13%)
Oct 30, 2018 0.9400 0.9500 0.9200 0.9400 119,818 -0.01(-1.05%)
Oct 29, 2018 1.010 1.010 0.9500 0.9500 358,401 -0.07(-6.86%)
Oct 26, 2018 1.030 1.030 1.010 1.020 103,720 -0.01(-0.97%)
Oct 25, 2018 1.010 1.040 1.010 1.030 114,777 +0.02(+1.98%)
Oct 24, 2018 1.050 1.050 0.9900 1.010 392,722 -0.02(-1.94%)
Oct 23, 2018 1.020 1.050 1.000 1.030 276,637 +0.01(+0.98%)
Oct 22, 2018 1.070 1.080 1.020 1.020 648,524 -0.06(-5.56%)
Oct 19, 2018 1.020 1.090 1.020 1.080 322,495 +0.06(+5.88%)
Oct 18, 2018 1.020 1.050 1.000 1.020 185,347 +0.01(+0.99%)
Oct 17, 2018 1.090 1.090 1.010 1.010 287,569 -0.05(-4.72%)
Oct 16, 2018 1.070 1.080 1.040 1.060 115,250 +0.01(+0.95%)
Oct 15, 2018 1.070 1.090 1.010 1.050 367,608 -0.02(-1.87%)
Oct 12, 2018 1.130 1.130 1.070 1.070 407,430 -0.05(-4.46%)
Oct 11, 2018 1.120 1.150 1.100 1.120 294,447 -0.04(-3.45%)
Oct 10, 2018 1.150 1.170 1.150 1.160 210,543 -0.02(-1.69%)
Oct 09, 2018 1.140 1.180 1.140 1.180 154,297 +0.00(+0.00%)
Oct 05, 2018 1.180 1.180 1.180 0 -0.03(-2.48%)
Oct 04, 2018 1.220 1.260 1.200 1.210 123,198 -0.01(-0.82%)
Oct 03, 2018 1.190 1.220 1.170 1.220 101,420 +0.05(+4.27%)
Oct 02, 2018 1.220 1.230 1.170 1.170 172,658 -0.05(-4.10%)
Oct 01, 2018 1.230 1.250 1.210 1.220 145,129 +0.01(+0.83%)
Sep 28, 2018 1.270 1.270 1.210 1.210 307,196 -0.05(-3.97%)
Sep 27, 2018 1.270 1.270 1.240 1.260 85,407 +0.04(+3.28%)
Sep 26, 2018 1.260 1.270 1.220 1.220 168,591 -0.07(-5.43%)
Sep 25, 2018 1.300 1.310 1.280 1.290 95,011 -0.01(-0.77%)
Sep 24, 2018 1.250 1.300 1.230 1.300 247,995 +0.05(+4.00%)
Sep 21, 2018 1.210 1.250 1.210 1.250 416,535 +0.04(+3.31%)
Sep 20, 2018 1.220 1.230 1.210 1.210 176,266 -0.01(-0.82%)
Sep 19, 2018 1.190 1.240 1.190 1.220 202,584 +0.01(+0.83%)
Sep 18, 2018 1.180 1.220 1.170 1.210 439,435 +0.06(+5.22%)
Sep 17, 2018 1.200 1.220 1.150 1.150 330,421 -0.06(-4.96%)
Sep 14, 2018 1.210 1.220 1.200 1.210 204,890 -0.02(-1.63%)
Sep 13, 2018 1.210 1.240 1.210 1.230 97,320 +0.00(+0.00%)
Sep 12, 2018 1.230 1.240 1.210 1.230 170,568 +0.01(+0.82%)
Sep 11, 2018 1.210 1.230 1.200 1.220 121,691 +0.02(+1.67%)
Sep 10, 2018 1.240 1.260 1.200 1.200 244,845 -0.04(-3.23%)
Sep 07, 2018 1.240 1.260 1.220 1.240 149,827 +0.00(+0.00%)
Sep 06, 2018 1.260 1.300 1.240 1.240 344,907 -0.02(-1.59%)
Sep 05, 2018 1.260 1.300 1.260 1.260 171,150 -0.03(-2.33%)
Sep 04, 2018 1.290 1.310 1.270 1.290 126,417 +0.01(+0.78%)
Aug 31, 2018 1.280 1.280 1.280 0 -0.05(-3.76%)
Aug 30, 2018 1.370 1.370 1.330 1.330 25,977 -0.03(-2.21%)
Aug 29, 2018 1.350 1.380 1.350 1.360 118,747 +0.00(+0.00%)
Aug 28, 2018 1.390 1.390 1.360 1.360 164,717 -0.04(-2.86%)
Aug 27, 2018 1.390 1.410 1.390 1.400 60,332 -0.01(-0.71%)
Aug 24, 2018 1.360 1.410 1.360 1.410 207,155 +0.04(+2.92%)
Aug 23, 2018 1.340 1.380 1.330 1.370 327,290 +0.01(+0.74%)
Aug 22, 2018 1.300 1.360 1.300 1.360 184,838 +0.04(+3.03%)
Aug 21, 2018 1.300 1.340 1.300 1.320 94,927 +0.02(+1.54%)
Aug 20, 2018 1.300 1.320 1.280 1.300 61,834 +0.00(+0.00%)
Aug 17, 2018 1.270 1.300 1.270 1.300 38,672 +0.00(+0.00%)
Aug 16, 2018 1.240 1.300 1.240 1.300 147,217 +0.03(+2.36%)
Aug 15, 2018 1.250 1.290 1.240 1.270 271,009 +0.00(+0.00%)
Aug 14, 2018 1.250 1.290 1.250 1.270 122,780 +0.02(+1.60%)
Aug 13, 2018 1.260 1.280 1.250 1.250 165,191 -0.02(-1.57%)
Aug 10, 2018 1.250 1.290 1.250 1.270 103,204 +0.02(+1.60%)
Aug 09, 2018 1.250 1.270 1.250 1.250 170,480 +0.00(+0.00%)
Aug 08, 2018 1.300 1.310 1.250 1.250 625,688 -0.06(-4.58%)
Aug 07, 2018 1.350 1.360 1.300 1.310 955,708 -0.03(-2.24%)
Aug 03, 2018 1.340 1.340 1.340 0 -0.02(-1.47%)
Aug 02, 2018 1.370 1.410 1.330 1.360 506,900 -0.03(-2.16%)
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.