Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Obsidian Energy Ltd (NY: OBE )

6.950 -0.210 (-2.93%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Feb 28, 2020 0.4900 0.5600 0.4500 0.5600 91,400 +0.02(+3.70%)
Feb 27, 2020 0.5700 0.5700 0.4600 0.5400 328,147 -0.05(-8.83%)
Feb 26, 2020 0.5800 0.6428 0.5800 0.5923 103,053 -0.01(-1.53%)
Feb 25, 2020 0.6724 0.6724 0.5800 0.6015 114,057 -0.05(-7.10%)
Feb 24, 2020 0.6600 0.6600 0.6213 0.6475 118,646 -0.04(-5.50%)
Feb 21, 2020 0.7100 0.7101 0.6508 0.6852 181,800 -0.02(-3.49%)
Feb 20, 2020 0.7000 0.7131 0.6968 0.7100 35,266 +0.01(+2.01%)
Feb 19, 2020 0.6900 0.7000 0.6900 0.6960 27,269 +0.02(+2.35%)
Feb 18, 2020 0.6700 0.6966 0.6700 0.6800 82,538 +0.01(+1.49%)
Feb 14, 2020 0.7000 0.7200 0.6700 0.6700 93,600 -0.02(-2.55%)
Feb 13, 2020 0.6607 0.7000 0.6607 0.6875 34,842 -0.00(-0.10%)
Feb 12, 2020 0.6756 0.6882 0.6728 0.6882 75,740 +0.00(+0.23%)
Feb 11, 2020 0.6900 0.6900 0.6663 0.6866 41,294 +0.01(+1.04%)
Feb 10, 2020 0.6800 0.6822 0.6526 0.6795 127,609 -0.00(-0.07%)
Feb 07, 2020 0.6500 0.6914 0.6500 0.6800 112,700 +0.00(+0.47%)
Feb 06, 2020 0.6700 0.7032 0.6700 0.6768 146,280 -0.01(-1.91%)
Feb 05, 2020 0.6600 0.7100 0.6600 0.6900 90,162 +0.00(+0.10%)
Feb 04, 2020 0.6900 0.7075 0.6600 0.6893 75,988 +0.01(+1.19%)
Feb 03, 2020 0.6806 0.7013 0.6600 0.6812 106,157 +0.00(+0.18%)
Jan 31, 2020 0.7400 0.7434 0.6601 0.6800 348,200 -0.04(-5.57%)
Jan 30, 2020 0.7800 0.7900 0.7000 0.7201 385,474 -0.09(-11.22%)
Jan 29, 2020 0.8200 0.8200 0.7800 0.8111 79,036 +0.01(+1.39%)
Jan 28, 2020 0.7750 0.8027 0.7750 0.8000 116,190 +0.03(+3.23%)
Jan 27, 2020 0.8100 0.8100 0.7400 0.7750 252,539 -0.03(-3.34%)
Jan 24, 2020 0.8200 0.8258 0.7825 0.8018 129,000 -0.03(-3.07%)
Jan 23, 2020 0.8480 0.8480 0.8000 0.8272 166,509 -0.04(-4.71%)
Jan 22, 2020 0.9000 0.9430 0.8562 0.8681 328,425 -0.00(-0.22%)
Jan 21, 2020 0.9400 0.9466 0.8700 0.8700 178,868 -0.06(-6.46%)
Jan 17, 2020 0.8700 0.9500 0.8340 0.9301 343,100 +0.08(+9.42%)
Jan 16, 2020 0.8200 0.8600 0.8200 0.8500 120,420 +0.00(+0.00%)
Jan 15, 2020 0.8300 0.8500 0.8200 0.8500 89,961 -0.01(-1.04%)
Jan 14, 2020 0.7800 0.8589 0.7600 0.8589 209,964 +0.08(+10.12%)
Jan 13, 2020 0.7940 0.8000 0.7700 0.7800 117,016 -0.02(-2.00%)
Jan 10, 2020 0.7800 0.7959 0.7800 0.7959 50,600 +0.00(+0.26%)
Jan 09, 2020 0.8000 0.8300 0.7697 0.7938 97,528 -0.04(-4.36%)
Jan 08, 2020 0.8700 0.8700 0.8300 0.8300 238,666 -0.03(-3.33%)
Jan 07, 2020 0.8501 0.8597 0.8000 0.8586 102,471 +0.01(+1.00%)
Jan 06, 2020 0.8000 0.8596 0.7939 0.8501 238,615 +0.07(+8.36%)
Jan 03, 2020 0.7943 0.8000 0.7500 0.7845 297,900 +0.07(+9.61%)
Jan 02, 2020 0.7488 0.7500 0.6981 0.7157 130,285 -0.00(-0.60%)
Dec 31, 2019 0.6600 0.7300 0.6600 0.7200 275,000 +0.05(+8.03%)
Dec 30, 2019 0.7100 0.7100 0.6599 0.6665 374,117 -0.02(-2.71%)
Dec 27, 2019 0.7200 0.7206 0.6712 0.6851 185,000 -0.03(-4.83%)
Dec 26, 2019 0.6800 0.7525 0.6602 0.7199 286,514 +0.04(+5.28%)
Dec 24, 2019 0.6300 0.6838 0.6300 0.6838 277,100 +0.04(+5.59%)
Dec 23, 2019 0.6600 0.6799 0.6420 0.6476 188,804 -0.02(-3.34%)
Dec 20, 2019 0.6900 0.7028 0.6641 0.6700 322,900 -0.03(-4.87%)
Dec 19, 2019 0.6900 0.7100 0.6711 0.7043 379,033 +0.01(+2.07%)
Dec 18, 2019 0.7009 0.7277 0.6900 0.6900 263,561 -0.04(-5.48%)
Dec 17, 2019 0.7000 0.7400 0.7000 0.7300 173,155 +0.00(+0.56%)
Dec 16, 2019 0.6800 0.7400 0.6800 0.7259 268,217 +0.04(+5.36%)
Dec 13, 2019 0.7304 0.7304 0.6810 0.6890 226,300 -0.05(-7.14%)
Dec 12, 2019 0.7300 0.7500 0.7090 0.7420 317,665 +0.01(+1.64%)
Dec 11, 2019 0.7200 0.7600 0.7200 0.7300 139,100 +0.01(+0.73%)
Dec 10, 2019 0.8608 0.8671 0.6764 0.7247 408,757 -0.12(-13.73%)
Dec 09, 2019 0.7000 0.8700 0.7000 0.8400 767,392 +0.16(+23.99%)
Dec 06, 2019 0.5357 0.6798 0.5122 0.6775 380,000 +0.12(+22.05%)
Dec 05, 2019 0.5600 0.5633 0.5365 0.5551 123,700 -0.01(-1.10%)
Dec 04, 2019 0.4700 0.5900 0.4550 0.5613 641,179 +0.10(+22.55%)
Dec 03, 2019 0.4900 0.4900 0.4580 0.4580 156,101 -0.02(-4.78%)
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.