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, 2020 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Dec 30, 2020 0.8100 0.8700 0.8100 0.8600 54,193 +0.05(+6.17%)
Dec 29, 2020 0.8300 0.8400 0.8100 0.8100 93,616 -0.05(-5.81%)
Dec 24, 2020 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Dec 23, 2020 0.8600 0.8700 0.8300 0.8600 45,639 +0.04(+4.88%)
Dec 22, 2020 0.8600 0.8600 0.8200 0.8200 44,906 -0.02(-2.38%)
Dec 21, 2020 0.8100 0.8500 0.7800 0.8400 102,953 -0.04(-4.55%)
Dec 18, 2020 0.9000 0.9200 0.8700 0.8800 132,971 +0.06(+7.32%)
Dec 17, 2020 0.8800 0.9400 0.8200 0.8200 283,673 +0.01(+1.23%)
Dec 16, 2020 0.7600 0.8300 0.7500 0.8100 120,528 +0.08(+10.96%)
Dec 15, 2020 0.7200 0.7400 0.7100 0.7300 62,213 +0.03(+4.29%)
Dec 14, 2020 0.7200 0.7200 0.6900 0.7000 80,306 +0.02(+2.94%)
Dec 11, 2020 0.7000 0.7000 0.6800 0.6800 59,696 +0.00(+0.00%)
Dec 10, 2020 0.6400 0.7000 0.6400 0.6800 102,290 +0.07(+11.48%)
Dec 09, 2020 0.6200 0.7000 0.6100 0.6100 269,160 +0.02(+3.39%)
Dec 08, 2020 0.5900 0.6200 0.5900 0.5900 101,784 +0.00(+0.00%)
Dec 07, 2020 0.6500 0.6500 0.5900 0.5900 91,005 -0.05(-7.81%)
Dec 04, 2020 0.5700 0.6400 0.5500 0.6400 180,331 +0.08(+14.29%)
Dec 03, 2020 0.5500 0.5900 0.5500 0.5600 51,609 -0.01(-1.75%)
Dec 02, 2020 0.5700 0.5700 0.5500 0.5700 75,499 +0.00(+0.00%)
Dec 01, 2020 0.5600 0.5700 0.5400 0.5700 13,661 +0.01(+1.79%)
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%)
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.