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 (%)
Oct 30, 2020 0.3950 0.4100 0.3950 0.4100 1 -0.01(-2.38%)
Oct 29, 2020 0.3900 0.4200 0.3600 0.4200 819 +0.01(+2.44%)
Oct 28, 2020 0.4400 0.4400 0.4100 0.4100 373 -0.03(-6.82%)
Oct 27, 2020 0.4250 0.4500 0.4250 0.4400 289 +0.01(+1.15%)
Oct 26, 2020 0.4750 0.4750 0.4350 0.4350 167 -0.03(-5.43%)
Oct 23, 2020 0.4600 0.4600 0.4600 0.4600 1 +0.01(+2.22%)
Oct 22, 2020 0.4500 0.4600 0.4450 0.4500 270 +0.00(+0.00%)
Oct 21, 2020 0.4600 0.4600 0.4400 0.4500 158 +0.00(+0.00%)
Oct 20, 2020 0.4600 0.4600 0.4400 0.4500 154 +0.01(+1.12%)
Oct 19, 2020 0.4500 0.4700 0.4450 0.4450 142 -0.01(-1.11%)
Oct 16, 2020 0.4750 0.4750 0.4500 0.4500 2 -0.02(-4.26%)
Oct 15, 2020 0.4650 0.4750 0.4650 0.4700 135 +0.00(+0.00%)
Oct 14, 2020 0.4550 0.4800 0.4550 0.4700 164 +0.01(+3.30%)
Oct 13, 2020 0.4700 0.4900 0.4550 0.4550 25,613 -0.02(-4.21%)
Oct 09, 2020 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Oct 08, 2020 0.4750 0.4750 0.4700 0.4750 26,808 +0.02(+5.56%)
Oct 07, 2020 0.4800 0.5000 0.4500 0.4500 216 -0.02(-5.26%)
Oct 06, 2020 0.5100 0.5100 0.4700 0.4750 102 -0.01(-1.04%)
Oct 05, 2020 0.4800 0.4800 0.4650 0.4800 175 +0.01(+1.05%)
Oct 02, 2020 0.4700 0.4950 0.4600 0.4750 2 +0.01(+1.06%)
Oct 01, 2020 0.4750 0.4900 0.4500 0.4700 370 -0.02(-3.09%)
Sep 30, 2020 0.4800 0.5100 0.4750 0.4850 44,625 -0.01(-1.02%)
Sep 29, 2020 0.5100 0.5300 0.4900 0.4900 344 -0.03(-5.77%)
Sep 28, 2020 0.5000 0.5400 0.5000 0.5200 33,072 +0.02(+4.00%)
Sep 25, 2020 0.5200 0.5400 0.5000 0.5000 38,448 -0.03(-5.66%)
Sep 24, 2020 0.5300 0.5700 0.5200 0.5300 149,946 +0.00(+0.00%)
Sep 23, 2020 0.5200 0.5500 0.5200 0.5300 29,639 -0.01(-1.85%)
Sep 22, 2020 0.5400 0.5400 0.5300 0.5400 9,613 +0.00(+0.00%)
Sep 21, 2020 0.5500 0.5600 0.5300 0.5400 43,060 -0.03(-5.26%)
Sep 18, 2020 0.5700 0.5800 0.5700 0.5700 15,540 -0.01(-1.72%)
Sep 17, 2020 0.5800 0.5900 0.5600 0.5800 16,162 +0.03(+5.45%)
Sep 16, 2020 0.5400 0.5800 0.5300 0.5500 65,530 -0.02(-3.51%)
Sep 15, 2020 0.5600 0.5700 0.5500 0.5700 20,554 +0.00(+0.00%)
Sep 14, 2020 0.5600 0.5700 0.5500 0.5700 13,141 +0.02(+3.64%)
Sep 11, 2020 0.5600 0.5700 0.5400 0.5500 15,327 -0.02(-3.51%)
Sep 10, 2020 0.5700 0.5800 0.5500 0.5700 23,250 +0.01(+1.79%)
Sep 09, 2020 0.5400 0.5800 0.5400 0.5600 22,193 +0.01(+1.82%)
Sep 08, 2020 0.5600 0.5900 0.5400 0.5500 67,421 -0.02(-3.51%)
Sep 04, 2020 0.5700 0.5700 0.5700 0 -0.04(-6.56%)
Sep 03, 2020 0.5900 0.6200 0.5900 0.6100 12,712 +0.01(+1.67%)
Sep 02, 2020 0.6300 0.6400 0.6000 0.6000 35,476 -0.01(-1.64%)
Sep 01, 2020 0.5900 0.6100 0.5900 0.6100 91,248 +0.03(+5.17%)
Aug 31, 2020 0.5300 0.6500 0.5300 0.5800 272,357 +0.05(+9.43%)
Aug 28, 2020 0.5100 0.5300 0.4900 0.5300 19,608 +0.01(+1.92%)
Aug 27, 2020 0.5200 0.5400 0.5200 0.5200 19,172 +0.01(+1.96%)
Aug 26, 2020 0.5400 0.5600 0.5100 0.5100 31,033 -0.03(-5.56%)
Aug 25, 2020 0.5400 0.5500 0.5000 0.5400 80,366 +0.01(+1.89%)
Aug 24, 2020 0.5300 0.5500 0.5300 0.5300 18,703 +0.00(+0.00%)
Aug 21, 2020 0.5500 0.5700 0.5300 0.5300 65,440 -0.02(-3.64%)
Aug 20, 2020 0.5500 0.5600 0.5500 0.5500 16,913 -0.02(-3.51%)
Aug 19, 2020 0.5700 0.5800 0.5500 0.5700 14,859 +0.00(+0.00%)
Aug 18, 2020 0.5700 0.5700 0.5600 0.5700 39,248 +0.00(+0.00%)
Aug 17, 2020 0.5900 0.5900 0.5700 0.5700 37,728 +0.00(+0.00%)
Aug 14, 2020 0.5700 0.5800 0.5700 0.5700 39,065 +0.00(+0.00%)
Aug 13, 2020 0.6000 0.6000 0.5700 0.5700 13,375 -0.01(-1.72%)
Aug 12, 2020 0.6000 0.6000 0.5800 0.5800 24,440 -0.02(-3.33%)
Aug 11, 2020 0.5800 0.6000 0.5700 0.6000 168,013 +0.03(+5.26%)
Aug 10, 2020 0.5800 0.5800 0.5600 0.5700 114,905 -0.01(-1.72%)
Aug 07, 2020 0.5600 0.5800 0.5600 0.5800 68,496 +0.00(+0.00%)
Aug 06, 2020 0.5600 0.5800 0.5400 0.5800 160,625 +0.03(+5.45%)
Aug 05, 2020 0.5800 0.5900 0.5400 0.5500 139,314 +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.