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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2021 4.720 4.850 4.580 4.800 326,103 +0.00(+0.00%)
Oct 28, 2021 4.650 4.820 4.550 4.800 277,596 +0.05(+1.05%)
Oct 27, 2021 4.900 4.950 4.700 4.750 210,627 -0.21(-4.23%)
Oct 26, 2021 4.870 4.960 239,927 +0.08(+1.64%)
Oct 25, 2021 4.850 5.020 4.820 4.880 383,715 +0.08(+1.67%)
Oct 22, 2021 4.710 4.870 4.640 4.800 240,144 +0.10(+2.13%)
Oct 21, 2021 4.810 4.810 4.580 4.700 282,786 -0.12(-2.49%)
Oct 20, 2021 4.630 4.900 4.560 4.820 158,906 +0.14(+2.99%)
Oct 19, 2021 4.610 4.770 4.510 4.680 171,293 +0.04(+0.86%)
Oct 18, 2021 4.840 4.840 4.570 4.640 288,829 -0.14(-2.93%)
Oct 15, 2021 4.810 4.930 4.750 4.780 200,582 -0.02(-0.42%)
Oct 14, 2021 4.740 4.930 4.710 4.800 286,850 +0.10(+2.13%)
Oct 13, 2021 4.830 4.830 4.630 4.700 309,686 -0.17(-3.49%)
Oct 12, 2021 4.880 4.930 4.760 4.870 309,950 +0.04(+0.83%)
Oct 08, 2021 4.830 4.830 4.830 0 -0.03(-0.62%)
Oct 07, 2021 4.760 4.930 4.700 4.860 221,406 +0.14(+2.97%)
Oct 06, 2021 4.800 4.890 4.700 4.720 215,555 -0.16(-3.28%)
Oct 05, 2021 4.850 4.910 4.750 4.880 238,878 +0.14(+2.95%)
Oct 04, 2021 4.810 4.950 4.720 4.740 375,306 +0.03(+0.64%)
Oct 01, 2021 4.510 4.770 4.510 4.710 337,568 +0.20(+4.43%)
Sep 30, 2021 4.350 4.560 4.210 4.510 330,654 +0.07(+1.58%)
Sep 29, 2021 4.400 4.590 4.330 4.440 337,057 -0.07(-1.55%)
Sep 28, 2021 4.540 4.690 4.400 4.510 349,291 +0.03(+0.67%)
Sep 27, 2021 4.330 4.660 4.310 4.480 481,452 +0.29(+6.92%)
Sep 24, 2021 4.110 4.370 3.970 4.190 577,541 -0.01(-0.24%)
Sep 23, 2021 4.040 4.360 4.020 4.200 344,683 +0.18(+4.48%)
Sep 22, 2021 3.910 4.210 3.910 4.020 321,224 +0.20(+5.24%)
Sep 21, 2021 3.700 3.880 3.610 3.820 390,295 +0.16(+4.37%)
Sep 20, 2021 3.750 3.820 3.560 3.660 478,115 -0.28(-7.11%)
Sep 17, 2021 3.830 4.000 3.770 3.940 221,331 +0.01(+0.25%)
Sep 16, 2021 3.860 3.970 3.770 3.930 453,385 -0.04(-1.01%)
Sep 15, 2021 3.530 4.050 3.520 3.970 689,064 +0.47(+13.43%)
Sep 14, 2021 3.570 3.640 3.450 3.500 487,419 -0.01(-0.28%)
Sep 13, 2021 3.300 3.540 3.300 3.510 598,909 +0.29(+9.01%)
Sep 10, 2021 3.340 3.460 3.210 3.220 206,767 -0.02(-0.62%)
Sep 09, 2021 3.200 3.310 3.170 3.240 174,946 -0.05(-1.52%)
Sep 08, 2021 3.260 3.380 3.250 3.290 189,097 +0.03(+0.92%)
Sep 07, 2021 3.400 3.440 3.230 3.260 266,934 -0.19(-5.51%)
Sep 03, 2021 3.450 3.450 3.450 0 -0.09(-2.54%)
Sep 02, 2021 3.310 3.640 3.310 3.540 240,816 +0.26(+7.93%)
Sep 01, 2021 3.330 3.330 3.230 3.280 107,503 -0.08(-2.38%)
Aug 31, 2021 3.340 3.380 3.220 3.360 103,086 -0.01(-0.30%)
Aug 30, 2021 3.310 3.390 3.260 3.370 151,160 +0.01(+0.30%)
Aug 27, 2021 3.230 3.370 3.230 3.360 160,114 +0.16(+5.00%)
Aug 26, 2021 3.160 3.250 3.140 3.200 184,532 -0.04(-1.23%)
Aug 25, 2021 3.340 3.340 3.210 3.240 159,245 -0.10(-2.99%)
Aug 24, 2021 3.150 3.350 3.120 3.340 245,293 +0.25(+8.09%)
Aug 23, 2021 3.030 3.140 3.000 3.090 245,380 +0.24(+8.42%)
Aug 20, 2021 2.950 3.050 2.840 2.850 298,728 -0.09(-3.06%)
Aug 19, 2021 2.930 3.070 2.800 2.940 470,741 -0.10(-3.29%)
Aug 18, 2021 3.270 3.270 3.020 3.040 362,633 -0.21(-6.46%)
Aug 17, 2021 3.210 3.360 3.180 3.250 191,928 -0.05(-1.52%)
Aug 16, 2021 3.330 3.370 3.230 3.300 243,658 -0.14(-4.07%)
Aug 13, 2021 3.620 3.670 3.400 3.440 244,090 -0.20(-5.49%)
Aug 12, 2021 3.670 3.750 3.620 3.640 131,342 -0.04(-1.09%)
Aug 11, 2021 3.720 3.720 3.540 3.680 248,306 -0.07(-1.87%)
Aug 10, 2021 3.620 3.800 3.600 3.750 167,165 +0.15(+4.17%)
Aug 09, 2021 3.670 3.760 3.600 3.600 235,582 -0.15(-4.00%)
Aug 06, 2021 3.740 3.790 3.650 3.750 155,756 +0.07(+1.90%)
Aug 05, 2021 3.670 3.810 3.630 3.680 127,147 +0.05(+1.38%)
Aug 04, 2021 3.780 3.820 3.600 3.630 243,041 -0.27(-6.92%)
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.