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 (%)
Nov 30, 2018 0.6400 0.6700 0.6100 0.6700 402,211 +0.03(+4.69%)
Nov 29, 2018 0.6300 0.6500 0.6200 0.6400 136,947 +0.02(+3.23%)
Nov 28, 2018 0.6400 0.6500 0.6200 0.6200 243,296 -0.01(-1.59%)
Nov 27, 2018 0.6600 0.6700 0.6300 0.6300 336,112 -0.06(-8.70%)
Nov 26, 2018 0.7000 0.7100 0.6600 0.6900 414,703 -0.01(-1.43%)
Nov 23, 2018 0.7100 0.7100 0.6900 0.7000 249,554 -0.04(-5.41%)
Nov 22, 2018 0.7600 0.7600 0.7300 0.7400 55,050 -0.03(-3.90%)
Nov 21, 2018 0.7300 0.7700 0.7200 0.7700 184,224 +0.04(+5.48%)
Nov 20, 2018 0.7700 0.7900 0.7000 0.7300 308,707 -0.07(-8.75%)
Nov 19, 2018 0.7700 0.8100 0.7700 0.8000 242,496 +0.00(+0.00%)
Nov 16, 2018 0.7100 0.8300 0.7000 0.8000 446,397 +0.08(+11.11%)
Nov 15, 2018 0.7200 0.7200 0.6700 0.7200 487,808 +0.02(+2.86%)
Nov 14, 2018 0.7000 0.7300 0.6900 0.7000 433,478 +0.00(+0.00%)
Nov 13, 2018 0.7300 0.7600 0.6900 0.7000 679,873 -0.03(-4.11%)
Nov 12, 2018 0.8400 0.8400 0.7200 0.7300 320,444 -0.09(-10.98%)
Nov 09, 2018 0.8900 0.8900 0.8200 0.8200 522,789 -0.07(-7.87%)
Nov 08, 2018 0.9100 0.9100 0.8900 0.8900 227,367 -0.05(-5.32%)
Nov 07, 2018 0.9400 0.9400 0.9000 0.9400 217,192 -0.03(-3.09%)
Nov 06, 2018 0.9400 0.9700 0.9200 0.9700 135,287 +0.02(+2.11%)
Nov 05, 2018 0.8800 0.9700 0.8800 0.9500 345,662 +0.04(+4.40%)
Nov 02, 2018 0.9800 0.9800 0.8800 0.9100 420,485 -0.06(-6.19%)
Nov 01, 2018 0.9800 0.9800 0.9300 0.9700 241,014 +0.01(+1.04%)
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%)
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.