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 (%)
Oct 31, 2019 0.8300 0.8300 0.7900 0.7900 43,607 -0.01(-1.25%)
Oct 30, 2019 0.8200 0.8200 0.7700 0.8000 119,891 -0.02(-2.44%)
Oct 29, 2019 0.8200 0.8300 0.8200 0.8200 35,320 -0.02(-2.38%)
Oct 28, 2019 0.8800 0.8900 0.8300 0.8400 42,347 -0.03(-3.45%)
Oct 25, 2019 0.8700 0.9000 0.8600 0.8700 25,386 +0.01(+1.16%)
Oct 24, 2019 0.8300 0.8700 0.8300 0.8600 27,644 -0.01(-1.15%)
Oct 23, 2019 0.8600 0.8900 0.8500 0.8700 17,855 -0.01(-1.14%)
Oct 22, 2019 0.8700 0.9200 0.8500 0.8800 167,308 -0.05(-5.38%)
Oct 21, 2019 0.9100 0.9300 0.8900 0.9300 147,433 +0.02(+2.20%)
Oct 18, 2019 0.8900 0.9500 0.8900 0.9100 47,847 +0.02(+2.25%)
Oct 17, 2019 0.9300 0.9300 0.8900 0.8900 18,461 -0.03(-3.26%)
Oct 16, 2019 0.8600 0.9200 0.8600 0.9200 77,635 +0.07(+8.24%)
Oct 15, 2019 0.8600 0.9200 0.8500 0.8500 63,109 -0.01(-1.16%)
Oct 11, 2019 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Oct 10, 2019 0.8000 0.8700 0.8000 0.8500 77,764 +0.05(+6.25%)
Oct 09, 2019 0.9000 0.9000 0.8000 0.8000 220,510 -0.09(-10.11%)
Oct 08, 2019 0.9200 0.9600 0.8700 0.8900 94,273 -0.08(-8.25%)
Oct 07, 2019 0.9800 0.9900 0.9700 0.9700 29,261 -0.04(-3.96%)
Oct 04, 2019 1.020 1.040 0.9800 1.010 49,100 -0.02(-1.94%)
Oct 03, 2019 0.9800 1.040 0.9800 1.030 107,094 +0.01(+0.98%)
Oct 02, 2019 1.080 1.090 1.010 1.020 84,055 -0.07(-6.42%)
Oct 01, 2019 1.080 1.120 1.030 1.090 66,097 -0.01(-0.91%)
Sep 30, 2019 1.140 1.140 1.100 1.100 48,881 -0.04(-3.51%)
Sep 27, 2019 1.150 1.150 1.130 1.140 29,230 -0.01(-0.87%)
Sep 26, 2019 1.180 1.190 1.150 1.150 32,195 -0.05(-4.17%)
Sep 25, 2019 1.230 1.230 1.190 1.200 52,182 -0.02(-1.64%)
Sep 24, 2019 1.230 1.250 1.220 1.220 81,005 -0.05(-3.94%)
Sep 23, 2019 1.260 1.280 1.260 1.270 14,960 +0.00(+0.00%)
Sep 20, 2019 1.280 1.290 1.270 1.270 18,141 +0.01(+0.79%)
Sep 19, 2019 1.250 1.290 1.250 1.260 47,800 +0.00(+0.00%)
Sep 18, 2019 1.280 1.300 1.260 1.260 36,825 -0.03(-2.33%)
Sep 17, 2019 1.400 1.400 1.290 1.290 88,415 -0.10(-7.19%)
Sep 16, 2019 1.510 1.510 1.330 1.390 325,915 +0.14(+11.20%)
Sep 13, 2019 1.320 1.320 1.240 1.250 102,751 -0.05(-3.85%)
Sep 12, 2019 1.280 1.320 1.280 1.300 79,552 -0.04(-2.99%)
Sep 11, 2019 1.440 1.440 1.330 1.340 109,520 -0.06(-4.29%)
Sep 10, 2019 1.570 1.570 1.390 1.400 353,367 +0.05(+3.70%)
Sep 09, 2019 1.270 1.410 1.270 1.350 104,045 +0.05(+3.85%)
Sep 06, 2019 1.300 1.300 1.270 1.300 10,104 +0.00(+0.00%)
Sep 05, 2019 1.220 1.350 1.220 1.300 167,336 +0.05(+4.00%)
Sep 04, 2019 1.250 1.260 1.240 1.250 45,789 +0.03(+2.46%)
Sep 03, 2019 1.290 1.290 1.220 1.220 41,350 -0.05(-3.94%)
Aug 30, 2019 1.270 1.270 1.270 0 -0.06(-4.51%)
Aug 29, 2019 1.300 1.330 1.290 1.330 26,126 +0.03(+2.31%)
Aug 28, 2019 1.330 1.330 1.300 1.300 20,079 -0.02(-1.52%)
Aug 27, 2019 1.280 1.330 1.270 1.320 30,717 +0.03(+2.33%)
Aug 26, 2019 1.330 1.330 1.290 1.290 11,770 -0.03(-2.27%)
Aug 23, 2019 1.310 1.360 1.290 1.320 50,711 -0.02(-1.49%)
Aug 22, 2019 1.360 1.390 1.340 1.340 17,337 -0.03(-2.19%)
Aug 21, 2019 1.380 1.420 1.350 1.370 26,470 -0.05(-3.52%)
Aug 20, 2019 1.450 1.480 1.390 1.420 51,505 -0.09(-5.96%)
Aug 19, 2019 1.530 1.570 1.490 1.510 42,228 -0.07(-4.43%)
Aug 16, 2019 1.570 1.620 1.490 1.580 30,876 -0.03(-1.86%)
Aug 15, 2019 1.610 1.640 1.590 1.610 28,436 -0.05(-3.01%)
Aug 14, 2019 1.600 1.690 1.360 1.660 150,959 +0.00(+0.00%)
Aug 13, 2019 1.690 1.690 1.630 1.660 47,687 +0.03(+1.84%)
Aug 12, 2019 1.590 1.770 1.530 1.630 109,328 +0.11(+7.24%)
Aug 09, 2019 1.390 1.530 1.390 1.520 48,678 +0.04(+2.70%)
Aug 08, 2019 1.380 1.490 1.380 1.480 52,507 +0.08(+5.71%)
Aug 07, 2019 1.360 1.400 1.320 1.400 50,075 -0.01(-0.71%)
Aug 06, 2019 1.300 1.470 1.300 1.410 128,894 +0.11(+8.46%)
Aug 02, 2019 1.300 1.300 1.300 0 -0.03(-2.26%)
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.