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 (%)
Dec 31, 2019 0.9300 0.9300 0.9300 0 +0.04(+4.49%)
Dec 30, 2019 0.9200 0.9200 0.8500 0.8900 139,670 -0.01(-1.11%)
Dec 27, 2019 0.9100 0.9300 0.8800 0.9000 131,638 +0.02(+2.27%)
Dec 24, 2019 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Dec 23, 2019 0.8700 0.9000 0.8500 0.8800 63,921 +0.01(+1.15%)
Dec 20, 2019 0.9500 0.9500 0.8700 0.8700 112,327 -0.07(-7.45%)
Dec 19, 2019 0.9700 0.9700 0.8800 0.9400 234,436 +0.04(+4.44%)
Dec 18, 2019 0.9600 0.9600 0.9000 0.9000 100,216 -0.07(-7.22%)
Dec 17, 2019 0.9500 0.9800 0.9300 0.9700 93,410 +0.03(+3.19%)
Dec 16, 2019 0.9500 0.9600 0.9000 0.9400 69,075 +0.04(+4.44%)
Dec 13, 2019 0.9600 0.9600 0.8800 0.9000 78,146 -0.06(-6.25%)
Dec 12, 2019 1.020 1.020 0.9300 0.9600 144,304 -0.02(-2.04%)
Dec 11, 2019 0.9200 1.000 0.9200 0.9800 73,701 +0.06(+6.52%)
Dec 10, 2019 1.090 1.120 0.8900 0.9200 165,945 -0.15(-14.02%)
Dec 09, 2019 0.9100 1.140 0.9100 1.070 251,436 +0.17(+18.89%)
Dec 06, 2019 0.6700 0.9000 0.6700 0.9000 161,558 +0.19(+26.76%)
Dec 05, 2019 0.7200 0.7500 0.7100 0.7100 48,312 +0.00(+0.00%)
Dec 04, 2019 0.6000 0.7800 0.6000 0.7100 184,025 +0.10(+16.39%)
Dec 03, 2019 0.6400 0.6400 0.6100 0.6100 35,677 -0.04(-6.15%)
Dec 02, 2019 0.6200 0.6800 0.6200 0.6500 123,733 +0.02(+3.17%)
Nov 29, 2019 0.5800 0.6600 0.5800 0.6300 23,972 +0.00(+0.00%)
Nov 28, 2019 0.5900 0.6500 0.5900 0.6300 16,206 +0.01(+1.61%)
Nov 27, 2019 0.6400 0.6500 0.6200 0.6200 15,463 +0.02(+3.33%)
Nov 26, 2019 0.5100 0.6700 0.5100 0.6000 106,941 -0.03(-4.76%)
Nov 25, 2019 0.6700 0.6700 0.6300 0.6300 58,255 -0.04(-5.97%)
Nov 22, 2019 0.6800 0.7000 0.6700 0.6700 19,615 -0.02(-2.90%)
Nov 21, 2019 0.7100 0.7100 0.6800 0.6900 67,059 -0.02(-2.82%)
Nov 20, 2019 0.7300 0.7300 0.6900 0.7100 642,781 -0.02(-2.74%)
Nov 19, 2019 0.7500 0.7500 0.6700 0.7300 80,791 -0.03(-3.95%)
Nov 18, 2019 0.8300 0.8300 0.7600 0.7600 30,497 -0.04(-5.00%)
Nov 15, 2019 0.8000 0.8400 0.7900 0.8000 23,900 +0.00(+0.00%)
Nov 14, 2019 0.7800 0.8100 0.7800 0.8000 11,287 -0.01(-1.23%)
Nov 13, 2019 0.7700 0.8100 0.7700 0.8100 20,612 +0.01(+1.25%)
Nov 12, 2019 0.8000 0.8400 0.7900 0.8000 78,251 +0.01(+1.27%)
Nov 11, 2019 0.8400 0.8500 0.7900 0.7900 8,502 -0.06(-7.06%)
Nov 08, 2019 0.8000 0.8500 0.8000 0.8500 52,069 +0.05(+6.25%)
Nov 07, 2019 0.8000 0.8100 0.7900 0.8000 45,964 -0.02(-2.44%)
Nov 06, 2019 0.8400 0.8400 0.8200 0.8200 19,881 -0.02(-2.38%)
Nov 05, 2019 0.8900 0.9100 0.8400 0.8400 117,675 -0.03(-3.45%)
Nov 04, 2019 0.8500 0.8800 0.8400 0.8700 38,553 +0.05(+6.10%)
Nov 01, 2019 0.7700 0.8200 0.7700 0.8200 30,260 +0.03(+3.80%)
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%)
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.