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 (%)
Feb 28, 2020 0.6200 0.8200 0.6000 0.8200 109,913 +0.09(+12.33%)
Feb 27, 2020 0.7500 0.7500 0.6300 0.7300 166,220 -0.02(-2.67%)
Feb 26, 2020 0.7900 0.8600 0.7500 0.7500 53,085 -0.05(-6.25%)
Feb 25, 2020 0.8400 0.8600 0.7800 0.8000 55,647 -0.05(-5.88%)
Feb 24, 2020 0.8600 0.8800 0.8300 0.8500 71,314 -0.06(-6.59%)
Feb 21, 2020 0.9300 0.9400 0.8500 0.9100 195,275 -0.02(-2.15%)
Feb 20, 2020 0.9200 0.9500 0.9200 0.9300 27,308 +0.00(+0.00%)
Feb 19, 2020 0.8900 0.9400 0.8900 0.9300 11,648 +0.03(+3.33%)
Feb 18, 2020 0.9100 0.9100 0.9000 0.9000 29,869 -0.03(-3.23%)
Feb 14, 2020 0.9300 0.9300 0.9300 0 +0.02(+2.20%)
Feb 13, 2020 0.8900 0.9300 0.8900 0.9100 23,086 -0.01(-1.09%)
Feb 12, 2020 0.9000 0.9200 0.8900 0.9200 55,658 +0.02(+2.22%)
Feb 11, 2020 0.8900 0.9200 0.8900 0.9000 25,133 -0.01(-1.10%)
Feb 10, 2020 0.9000 0.9200 0.8900 0.9100 26,920 +0.01(+1.11%)
Feb 07, 2020 0.8900 0.9100 0.8900 0.9000 180,393 -0.01(-1.10%)
Feb 06, 2020 0.9300 0.9300 0.9000 0.9100 130,486 +0.00(+0.00%)
Feb 05, 2020 0.9300 0.9500 0.9000 0.9100 73,176 -0.02(-2.15%)
Feb 04, 2020 0.9300 0.9400 0.8700 0.9300 85,773 +0.03(+3.33%)
Feb 03, 2020 0.9100 0.9300 0.8900 0.9000 40,483 -0.01(-1.10%)
Jan 31, 2020 0.9800 0.9800 0.8800 0.9100 420,285 -0.04(-4.21%)
Jan 30, 2020 1.000 1.060 0.9000 0.9500 333,245 -0.10(-9.52%)
Jan 29, 2020 1.070 1.070 1.000 1.050 42,585 +0.02(+1.94%)
Jan 28, 2020 1.030 1.050 1.030 1.030 14,980 +0.02(+1.98%)
Jan 27, 2020 1.040 1.050 1.000 1.010 35,635 -0.04(-3.81%)
Jan 24, 2020 1.070 1.080 1.030 1.050 53,683 -0.03(-2.78%)
Jan 23, 2020 1.130 1.130 1.060 1.080 65,732 -0.05(-4.42%)
Jan 22, 2020 1.180 1.220 1.130 1.130 233,734 -0.03(-2.59%)
Jan 21, 2020 1.200 1.240 1.150 1.160 33,297 -0.03(-2.52%)
Jan 20, 2020 1.260 1.260 1.100 1.190 74,350 -0.02(-1.65%)
Jan 17, 2020 1.090 1.230 1.080 1.210 142,627 +0.11(+10.00%)
Jan 16, 2020 1.060 1.110 1.060 1.100 58,983 +0.05(+4.76%)
Jan 15, 2020 1.060 1.110 1.050 1.050 37,182 -0.05(-4.55%)
Jan 14, 2020 0.9800 1.100 0.9800 1.100 48,988 +0.09(+8.91%)
Jan 13, 2020 1.000 1.030 1.000 1.010 41,508 -0.02(-1.94%)
Jan 10, 2020 1.010 1.030 1.010 1.030 11,871 -0.01(-0.96%)
Jan 09, 2020 1.050 1.080 1.010 1.040 66,654 -0.04(-3.70%)
Jan 08, 2020 1.110 1.110 1.080 1.080 66,003 -0.03(-2.70%)
Jan 07, 2020 1.080 1.110 1.040 1.110 59,438 +0.02(+1.83%)
Jan 06, 2020 1.070 1.110 1.040 1.090 174,316 +0.08(+7.92%)
Jan 03, 2020 0.9800 1.030 0.9500 1.010 142,058 +0.07(+7.45%)
Jan 02, 2020 0.8900 0.9700 0.8900 0.9400 41,824 +0.01(+1.08%)
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%)
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.