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

Obsidian Energy Ltd (TSX: OBE )

9.910 -0.340 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 31, 2020 0.2500 0.2600 0.2300 0.2300 124,464 +0.00(+0.00%)
Mar 30, 2020 0.2500 0.2600 0.2200 0.2300 121,730 -0.01(-4.17%)
Mar 27, 2020 0.2900 0.2900 0.2300 0.2400 341,320 -0.04(-14.29%)
Mar 26, 2020 0.2900 0.2900 0.2600 0.2800 145,176 +0.01(+3.70%)
Mar 25, 2020 0.2900 0.2900 0.2600 0.2700 104,770 +0.01(+3.85%)
Mar 24, 2020 0.2600 0.2900 0.2600 0.2600 103,729 +0.00(+0.00%)
Mar 23, 2020 0.2900 0.2900 0.2500 0.2600 81,946 -0.01(-3.70%)
Mar 20, 2020 0.3100 0.3100 0.2500 0.2700 76,094 +0.02(+8.00%)
Mar 19, 2020 0.2700 0.3200 0.2500 0.2500 180,650 -0.03(-10.71%)
Mar 18, 2020 0.2700 0.3000 0.2500 0.2800 151,952 -0.01(-3.45%)
Mar 17, 2020 0.2900 0.3000 0.2700 0.2900 68,372 +0.02(+7.41%)
Mar 16, 2020 0.2600 0.3100 0.2500 0.2700 144,842 -0.04(-12.90%)
Mar 13, 2020 0.4700 0.4700 0.2800 0.3100 126,879 +0.00(+0.00%)
Mar 12, 2020 0.3700 0.3700 0.2700 0.3100 139,285 +0.00(+0.00%)
Mar 11, 2020 0.3800 0.3900 0.3000 0.3100 201,334 -0.07(-18.42%)
Mar 10, 2020 0.4900 0.4900 0.3700 0.3800 139,975 +0.02(+5.56%)
Mar 09, 2020 0.4800 0.4900 0.3500 0.3600 281,027 -0.24(-40.00%)
Mar 06, 2020 0.5800 0.6000 0.5600 0.6000 169,928 +0.00(+0.00%)
Mar 05, 2020 0.6000 0.6500 0.5900 0.6000 327,112 -0.04(-6.25%)
Mar 04, 2020 0.6600 0.6900 0.6400 0.6400 109,505 -0.01(-1.54%)
Mar 03, 2020 0.7500 0.7500 0.6400 0.6500 266,082 -0.07(-9.72%)
Mar 02, 2020 0.7300 0.7500 0.7200 0.7200 41,540 -0.10(-12.20%)
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%)
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.