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 (%)
Mar 31, 2023 8.650 8.770 8.590 8.630 169,126 +0.02(+0.23%)
Mar 30, 2023 8.630 8.690 8.430 8.610 319,681 -0.06(-0.69%)
Mar 29, 2023 8.820 8.820 8.580 8.670 285,677 +0.06(+0.70%)
Mar 28, 2023 8.520 8.740 8.450 8.610 204,281 +0.07(+0.82%)
Mar 27, 2023 8.260 8.560 8.020 8.540 337,156 +0.41(+5.04%)
Mar 24, 2023 7.940 8.270 7.810 8.130 549,562 -0.09(-1.09%)
Mar 23, 2023 8.550 8.650 8.060 8.220 563,952 -0.25(-2.95%)
Mar 22, 2023 8.360 8.720 8.260 8.470 347,015 +0.08(+0.95%)
Mar 21, 2023 8.210 8.470 8.170 8.390 354,414 +0.42(+5.27%)
Mar 20, 2023 7.840 8.020 7.770 7.970 610,821 +0.22(+2.84%)
Mar 17, 2023 8.450 8.510 7.750 7.750 1,901,160 -0.57(-6.85%)
Mar 16, 2023 8.100 8.330 7.910 8.320 553,334 +0.10(+1.22%)
Mar 15, 2023 8.570 8.630 7.910 8.220 895,840 -0.80(-8.87%)
Mar 14, 2023 9.210 9.420 8.870 9.020 494,545 -0.23(-2.49%)
Mar 13, 2023 9.300 9.670 9.000 9.250 400,115 -0.44(-4.54%)
Mar 10, 2023 9.920 9.920 9.570 9.690 300,912 -0.24(-2.42%)
Mar 09, 2023 10.10 10.37 9.930 9.930 315,975 -0.10(-1.00%)
Mar 08, 2023 10.03 10.19 9.950 10.03 309,393 -0.03(-0.30%)
Mar 07, 2023 10.25 10.32 9.990 10.06 199,188 -0.22(-2.14%)
Mar 06, 2023 10.27 10.35 10.11 10.28 239,163 -0.03(-0.29%)
Mar 03, 2023 9.930 10.40 9.830 10.31 368,926 +0.33(+3.31%)
Mar 02, 2023 9.870 10.07 9.670 9.980 368,933 +0.13(+1.32%)
Mar 01, 2023 9.670 9.970 9.590 9.850 314,063 +0.21(+2.18%)
Feb 28, 2023 9.990 10.10 9.630 9.640 430,692 -0.25(-2.53%)
Feb 27, 2023 10.10 10.17 9.800 9.890 450,525 -0.09(-0.90%)
Feb 24, 2023 9.110 10.04 9.050 9.980 706,231 +0.74(+8.01%)
Feb 23, 2023 8.450 9.300 8.450 9.240 776,571 +1.11(+13.65%)
Feb 22, 2023 8.120 8.230 7.880 8.130 308,759 +0.01(+0.12%)
Feb 21, 2023 8.270 8.430 8.100 8.120 288,105 -0.12(-1.46%)
Feb 17, 2023 8.240 0 -0.41(-4.74%)
Feb 16, 2023 8.810 8.890 8.650 8.650 188,516 -0.17(-1.93%)
Feb 15, 2023 9.000 9.000 8.560 8.820 354,421 -0.30(-3.29%)
Feb 14, 2023 8.890 9.150 8.830 9.120 186,556 +0.11(+1.22%)
Feb 13, 2023 9.040 9.100 8.790 9.010 306,737 -0.10(-1.10%)
Feb 10, 2023 8.660 9.210 8.630 9.110 480,263 +0.57(+6.67%)
Feb 09, 2023 8.750 8.880 8.540 8.540 227,795 -0.19(-2.18%)
Feb 08, 2023 8.910 9.060 8.670 8.730 245,549 -0.15(-1.69%)
Feb 07, 2023 8.500 8.890 8.350 8.880 500,147 +0.48(+5.71%)
Feb 06, 2023 8.560 8.570 8.200 8.400 287,390 -0.09(-1.06%)
Feb 03, 2023 8.480 8.880 8.380 8.490 528,801 +0.18(+2.17%)
Feb 02, 2023 8.610 8.630 8.230 8.310 373,638 -0.32(-3.71%)
Feb 01, 2023 8.780 8.870 8.430 8.630 572,331 -0.19(-2.15%)
Jan 31, 2023 8.620 8.870 8.520 8.820 371,042 +0.20(+2.32%)
Jan 30, 2023 8.710 8.770 8.590 8.620 379,631 -0.17(-1.93%)
Jan 27, 2023 8.920 9.050 8.710 8.790 259,255 -0.09(-1.01%)
Jan 26, 2023 8.770 8.940 8.640 8.880 199,711 +0.22(+2.54%)
Jan 25, 2023 8.700 8.710 8.450 8.660 270,137 -0.09(-1.03%)
Jan 24, 2023 9.050 9.100 8.730 8.750 182,240 -0.26(-2.89%)
Jan 23, 2023 8.900 9.130 8.900 9.010 279,169 +0.16(+1.81%)
Jan 20, 2023 9.050 9.050 8.800 8.850 359,851 -0.20(-2.21%)
Jan 19, 2023 8.750 9.050 8.690 9.050 222,762 +0.24(+2.72%)
Jan 18, 2023 9.010 9.240 8.800 8.810 344,270 -0.07(-0.79%)
Jan 17, 2023 8.680 8.900 8.670 8.880 520,434 +0.26(+3.02%)
Jan 16, 2023 8.630 8.750 8.560 8.620 134,424 +0.00(+0.00%)
Jan 13, 2023 8.550 8.640 8.350 8.620 270,120 +0.07(+0.82%)
Jan 12, 2023 8.330 8.550 8.260 8.550 245,310 +0.32(+3.89%)
Jan 11, 2023 8.190 8.280 8.060 8.230 238,768 +0.13(+1.60%)
Jan 10, 2023 8.230 8.380 7.990 8.100 216,257 -0.07(-0.86%)
Jan 09, 2023 8.290 8.430 8.170 8.170 299,668 +0.12(+1.49%)
Jan 06, 2023 7.920 8.140 7.800 8.050 777,130 +0.23(+2.94%)
Jan 05, 2023 7.820 8.000 7.760 7.820 236,583 +0.00(+0.00%)
Jan 04, 2023 7.930 8.180 7.760 7.820 500,440 -0.27(-3.34%)
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.