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 (%)
Nov 30, 2020 0.5900 0.5900 0.5400 0.5600 70,223 +0.00(+0.00%)
Nov 27, 2020 0.5600 0.5600 0.5400 0.5600 72,128 +0.02(+3.70%)
Nov 26, 2020 0.5300 0.5500 0.5300 0.5400 16,512 -0.01(-1.82%)
Nov 25, 2020 0.5500 0.5600 0.5200 0.5500 55,672 +0.02(+3.77%)
Nov 24, 2020 0.5100 0.5500 0.5100 0.5300 69,989 +0.03(+6.00%)
Nov 23, 2020 0.4500 0.5000 0.4500 0.5000 77,632 +0.05(+11.11%)
Nov 20, 2020 0.4300 0.4700 0.4300 0.4500 7 +0.01(+2.27%)
Nov 19, 2020 0.4200 0.4500 0.4200 0.4400 76,165 +0.03(+6.02%)
Nov 18, 2020 0.4000 0.4250 0.4000 0.4150 115,414 +0.01(+3.75%)
Nov 17, 2020 0.4100 0.4100 0.4000 0.4000 20,940 -0.01(-2.44%)
Nov 16, 2020 0.4100 0.4200 0.4000 0.4100 16,817 +0.01(+2.50%)
Nov 13, 2020 0.4250 0.4250 0.4000 0.4000 3 -0.01(-2.44%)
Nov 12, 2020 0.4200 0.4200 0.4100 0.4100 24,789 -0.01(-1.20%)
Nov 11, 2020 0.4150 0.4250 0.4100 0.4150 22,400 -0.01(-2.35%)
Nov 10, 2020 0.4100 0.4250 0.4000 0.4250 39,071 +0.02(+3.66%)
Nov 09, 2020 0.4400 0.4500 0.4100 0.4100 129,512 -0.01(-2.38%)
Nov 06, 2020 0.4150 0.4200 0.4150 0.4200 1 +0.01(+1.20%)
Nov 05, 2020 0.4150 0.4200 0.4100 0.4150 15,742 -0.01(-1.19%)
Nov 04, 2020 0.4200 0.4350 0.4150 0.4200 13,796 +0.03(+7.69%)
Nov 03, 2020 0.4000 0.4050 0.3900 0.3900 23,158 +0.00(+0.00%)
Nov 02, 2020 0.4000 0.4150 0.3900 0.3900 13,826 -0.02(-4.88%)
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%)
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.