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

Obsidian Energy Ltd (TSX: OBE )

9.640 -0.340 (-3.41%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 4, 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, 2021 1.860 1.940 1.800 1.820 127,005 -0.05(-2.67%)
Mar 30, 2021 2.130 2.140 1.870 1.870 132,264 -0.20(-9.66%)
Mar 29, 2021 2.040 2.160 1.970 2.070 91,976 +0.01(+0.49%)
Mar 26, 2021 1.920 2.060 1.890 2.060 152,889 +0.20(+10.75%)
Mar 25, 2021 1.860 2.000 1.820 1.860 222,271 -0.07(-3.63%)
Mar 24, 2021 1.890 2.090 1.890 1.930 172,903 -0.04(-2.03%)
Mar 23, 2021 2.090 2.110 1.950 1.970 100,473 -0.17(-7.94%)
Mar 22, 2021 2.220 2.220 2.050 2.140 76,722 -0.08(-3.60%)
Mar 19, 2021 2.090 2.220 2.090 2.220 258,234 +0.13(+6.22%)
Mar 18, 2021 2.450 2.450 2.080 2.090 141,405 -0.25(-10.68%)
Mar 17, 2021 2.190 2.390 2.190 2.340 154,636 +0.11(+4.93%)
Mar 16, 2021 2.080 2.280 2.060 2.230 139,811 +0.18(+8.78%)
Mar 15, 2021 1.860 2.070 1.860 2.050 175,708 +0.15(+7.89%)
Mar 12, 2021 1.890 1.930 1.890 1.900 41,286 -0.01(-0.52%)
Mar 11, 2021 1.910 1.980 1.880 1.910 135,789 -0.02(-1.04%)
Mar 10, 2021 1.890 1.960 1.880 1.930 43,835 +0.04(+2.12%)
Mar 09, 2021 2.000 2.000 1.890 1.890 85,425 -0.09(-4.55%)
Mar 08, 2021 1.990 1.990 1.880 1.980 90,448 +0.09(+4.76%)
Mar 05, 2021 1.800 1.910 1.790 1.890 253,171 +0.08(+4.42%)
Mar 04, 2021 1.840 1.860 1.710 1.810 101,226 -0.01(-0.55%)
Mar 03, 2021 1.760 1.820 1.690 1.820 116,725 +0.14(+8.33%)
Mar 02, 2021 1.780 1.780 1.670 1.680 66,914 -0.07(-4.00%)
Mar 01, 2021 1.770 1.860 1.730 1.750 65,757 -0.01(-0.57%)
Feb 26, 2021 1.710 1.780 1.640 1.760 46,707 +0.03(+1.73%)
Feb 25, 2021 1.840 1.880 1.710 1.730 83,632 -0.10(-5.46%)
Feb 24, 2021 1.600 1.880 1.580 1.830 228,992 +0.28(+18.06%)
Feb 23, 2021 1.520 1.590 1.480 1.550 178,112 +0.07(+4.73%)
Feb 22, 2021 1.410 1.520 1.410 1.480 138,301 +0.08(+5.71%)
Feb 19, 2021 1.420 1.430 1.370 1.400 54,563 +0.00(+0.00%)
Feb 18, 2021 1.350 1.430 1.320 1.400 64,667 +0.01(+0.72%)
Feb 17, 2021 1.320 1.450 1.320 1.390 71,011 +0.04(+2.96%)
Feb 16, 2021 1.300 1.360 1.300 1.350 96,547 +0.06(+4.65%)
Feb 12, 2021 1.290 1.290 1.290 0 +0.03(+2.38%)
Feb 11, 2021 1.280 1.280 1.240 1.260 65,731 -0.01(-0.79%)
Feb 10, 2021 1.290 1.290 1.250 1.270 67,310 -0.03(-2.31%)
Feb 09, 2021 1.250 1.310 1.250 1.300 85,911 +0.02(+1.56%)
Feb 08, 2021 1.280 1.290 1.240 1.280 263,988 +0.07(+5.79%)
Feb 05, 2021 1.250 1.250 1.180 1.210 36,354 +0.00(+0.00%)
Feb 04, 2021 1.220 1.220 1.130 1.210 94,472 +0.01(+0.83%)
Feb 03, 2021 1.120 1.230 1.120 1.200 170,058 +0.08(+7.14%)
Feb 02, 2021 1.090 1.130 1.070 1.120 59,005 +0.01(+0.90%)
Feb 01, 2021 1.030 1.120 1.030 1.110 37,667 +0.03(+2.78%)
Jan 29, 2021 1.050 1.090 1.040 1.080 54,840 -0.01(-0.92%)
Jan 28, 2021 1.100 1.170 1.080 1.090 93,701 -0.03(-2.68%)
Jan 27, 2021 1.080 1.190 1.080 1.120 89,823 +0.00(+0.00%)
Jan 26, 2021 1.090 1.170 1.090 1.120 79,708 -0.02(-1.75%)
Jan 25, 2021 1.050 1.150 1.050 1.140 53,556 +0.04(+3.64%)
Jan 22, 2021 1.090 1.110 1.040 1.100 159,863 -0.01(-0.90%)
Jan 21, 2021 1.110 1.190 1.110 1.110 84,815 -0.06(-5.13%)
Jan 20, 2021 1.110 1.250 1.110 1.170 75,494 -0.01(-0.85%)
Jan 19, 2021 1.180 1.250 1.100 1.180 180,939 -0.06(-4.84%)
Jan 18, 2021 1.220 1.250 1.170 1.240 38,429 -0.05(-3.88%)
Jan 15, 2021 1.370 1.370 1.280 1.290 99,719 -0.05(-3.73%)
Jan 14, 2021 1.230 1.340 1.210 1.340 119,417 +0.15(+12.61%)
Jan 13, 2021 1.230 1.240 1.180 1.190 70,717 -0.06(-4.80%)
Jan 12, 2021 1.180 1.300 1.180 1.250 99,794 +0.04(+3.31%)
Jan 11, 2021 1.290 1.390 1.170 1.210 254,821 -0.12(-9.02%)
Jan 08, 2021 1.230 1.340 1.220 1.330 189,352 +0.14(+11.76%)
Jan 07, 2021 1.130 1.220 1.120 1.190 266,165 +0.11(+10.19%)
Jan 06, 2021 1.000 1.130 1.000 1.080 169,573 +0.06(+5.88%)
Jan 05, 2021 0.8900 1.040 0.8800 1.020 148,199 +0.13(+14.61%)
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.