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 -0.150 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 30, 2018 1.460 1.460 1.420 1.420 1,135,913 -0.03(-2.07%)
Apr 27, 2018 1.520 1.520 1.440 1.450 425,418 -0.06(-3.97%)
Apr 26, 2018 1.500 1.520 1.490 1.510 569,269 +0.02(+1.34%)
Apr 25, 2018 1.420 1.500 1.420 1.490 1,262,400 +0.06(+4.20%)
Apr 24, 2018 1.440 1.500 1.430 1.430 349,528 -0.02(-1.38%)
Apr 23, 2018 1.410 1.460 1.410 1.450 280,562 +0.02(+1.40%)
Apr 20, 2018 1.410 1.445 1.410 1.430 382,577 -0.01(-0.69%)
Apr 19, 2018 1.450 1.470 1.440 1.440 840,464 +0.00(+0.00%)
Apr 18, 2018 1.400 1.450 1.400 1.440 1,128,008 +0.05(+3.60%)
Apr 17, 2018 1.350 1.400 1.350 1.390 370,402 +0.04(+2.96%)
Apr 16, 2018 1.360 1.380 1.340 1.350 326,246 -0.05(-3.57%)
Apr 13, 2018 1.390 1.400 1.360 1.400 473,928 +0.01(+0.72%)
Apr 12, 2018 1.390 1.390 1.370 1.390 101,767 -0.01(-0.71%)
Apr 11, 2018 1.350 1.410 1.350 1.400 487,238 +0.03(+2.19%)
Apr 10, 2018 1.350 1.390 1.340 1.370 236,615 +0.05(+3.79%)
Apr 09, 2018 1.370 1.390 1.320 1.320 339,296 -0.04(-2.94%)
Apr 06, 2018 1.380 1.390 1.340 1.360 424,135 -0.01(-0.73%)
Apr 05, 2018 1.330 1.405 1.330 1.370 911,511 +0.03(+2.24%)
Apr 04, 2018 1.310 1.360 1.280 1.340 508,680 +0.00(+0.00%)
Apr 03, 2018 1.330 1.340 1.290 1.340 327,070 +0.02(+1.52%)
Apr 02, 2018 1.290 1.440 1.270 1.320 2,090,665 +0.03(+2.33%)
Mar 29, 2018 1.290 1.290 1.290 0 +0.09(+7.50%)
Mar 28, 2018 1.170 1.220 1.170 1.200 502,368 -0.01(-0.83%)
Mar 27, 2018 1.220 1.240 1.200 1.210 194,053 -0.01(-0.82%)
Mar 26, 2018 1.250 1.280 1.210 1.220 346,504 -0.02(-1.61%)
Mar 23, 2018 1.300 1.310 1.240 1.240 382,972 -0.04(-3.13%)
Mar 22, 2018 1.330 1.330 1.240 1.280 545,338 -0.06(-4.48%)
Mar 21, 2018 1.200 1.340 1.200 1.340 1,433,347 +0.17(+14.53%)
Mar 20, 2018 1.200 1.200 1.170 1.170 206,719 -0.02(-1.68%)
Mar 19, 2018 1.220 1.220 1.180 1.190 324,662 -0.03(-2.46%)
Mar 16, 2018 1.200 1.240 1.190 1.220 1,686,428 +0.02(+1.67%)
Mar 15, 2018 1.220 1.220 1.180 1.200 291,357 +0.00(+0.00%)
Mar 14, 2018 1.210 1.220 1.180 1.200 209,779 -0.01(-0.83%)
Mar 13, 2018 1.210 1.260 1.210 1.210 415,737 -0.02(-1.63%)
Mar 12, 2018 1.200 1.240 1.200 1.230 433,300 +0.00(+0.00%)
Mar 09, 2018 1.240 1.240 1.180 1.230 851,623 +0.01(+0.82%)
Mar 08, 2018 1.270 1.270 1.210 1.220 868,254 -0.01(-0.81%)
Mar 07, 2018 1.270 1.230 1,469,295 -0.02(-1.60%)
Mar 06, 2018 1.280 1.280 1.245 1.250 178,630 +0.00(+0.00%)
Mar 05, 2018 1.170 1.290 1.170 1.250 489,513 +0.06(+5.04%)
Mar 02, 2018 1.140 1.240 1.140 1.190 688,221 +0.05(+4.39%)
Mar 01, 2018 1.180 1.210 1.140 1.140 652,459 -0.04(-3.39%)
Feb 28, 2018 1.260 1.260 1.180 1.180 549,612 -0.06(-4.84%)
Feb 27, 2018 1.300 1.300 1.220 1.240 450,581 -0.04(-3.13%)
Feb 26, 2018 1.280 1.300 1.280 1.280 215,980 +0.01(+0.79%)
Feb 23, 2018 1.230 1.270 1.230 1.270 204,048 +0.04(+3.25%)
Feb 22, 2018 1.210 1.280 1.210 1.230 451,296 +0.02(+1.65%)
Feb 21, 2018 1.250 1.265 1.210 1.210 261,524 -0.06(-4.72%)
Feb 20, 2018 1.280 1.290 1.255 1.270 268,070 +0.02(+1.60%)
Feb 16, 2018 1.250 1.250 1.250 0 +0.01(+1.21%)
Feb 15, 2018 1.250 1.220 1.235 434,900 -0.01(-1.20%)
Feb 14, 2018 1.190 1.270 1.150 1.250 789,847 +0.08(+6.84%)
Feb 13, 2018 1.200 1.140 1.170 1,028,046 +0.01(+0.86%)
Feb 12, 2018 1.110 1.220 1.100 1.160 947,437 +0.05(+4.50%)
Feb 09, 2018 1.130 1.140 1.060 1.110 1,743,916 -0.02(-1.77%)
Feb 08, 2018 1.180 1.210 1.130 1.130 612,895 -0.05(-4.24%)
Feb 07, 2018 1.210 1.250 1.180 1.180 650,246 -0.01(-0.84%)
Feb 06, 2018 1.200 1.230 1.180 1.190 777,438 -0.03(-2.46%)
Feb 05, 2018 1.220 1.260 1.210 1.220 1,442,948 -0.04(-3.17%)
Feb 02, 2018 1.250 1.290 1.220 1.260 962,082 +0.00(+0.00%)
Feb 01, 2018 1.280 1.295 1.255 1.260 804,063 -0.02(-1.56%)
Jan 31, 2018 1.280 1.310 1.250 1.280 671,728 -0.01(-0.78%)
Jan 30, 2018 1.350 1.350 1.280 1.290 1,247,463 -0.09(-6.52%)
Jan 29, 2018 1.450 1.450 1.360 1.380 907,978 -0.08(-5.48%)
Jan 26, 2018 1.420 1.460 1.420 1.460 528,574 +0.03(+2.10%)
Jan 25, 2018 1.410 1.460 1.410 1.430 928,603 +0.02(+1.42%)
Jan 24, 2018 1.450 1.450 1.400 1.410 552,898 -0.04(-2.76%)
Jan 23, 2018 1.450 1.460 1.420 1.450 670,794 +0.02(+1.40%)
Jan 22, 2018 1.450 1.480 1.430 1.430 569,185 -0.03(-2.05%)
Jan 19, 2018 1.480 1.490 1.460 1.460 881,106 -0.04(-2.67%)
Jan 18, 2018 1.510 1.510 1.490 1.500 325,253 -0.02(-1.32%)
Jan 17, 2018 1.500 1.530 1.490 1.520 1,222,451 +0.00(+0.00%)
Jan 16, 2018 1.540 1.580 1.510 1.520 840,751 -0.02(-1.30%)
Jan 15, 2018 1.540 1.550 1.530 1.540 229,707 -0.01(-0.65%)
Jan 12, 2018 1.570 1.580 1.520 1.550 1,017,896 -0.02(-1.27%)
Jan 11, 2018 1.560 1.595 1.550 1.570 459,688 +0.01(+0.64%)
Jan 10, 2018 1.550 1.600 1.550 1.560 317,045 +0.00(+0.00%)
Jan 09, 2018 1.530 1.590 1.520 1.560 589,981 +0.00(+0.00%)
Jan 08, 2018 1.570 1.570 1.520 1.560 351,566 +0.00(+0.00%)
Jan 05, 2018 1.630 1.630 1.540 1.560 480,662 -0.08(-4.88%)
Jan 04, 2018 1.660 1.660 1.630 1.640 435,035 -0.03(-1.80%)
Jan 03, 2018 1.630 1.700 1.630 1.670 515,457 +0.03(+1.83%)
Jan 02, 2018 1.560 1.640 1.560 1.640 528,812 +0.08(+5.13%)
Dec 29, 2017 1.560 1.560 1.560 0 +0.03(+1.96%)
Dec 28, 2017 1.520 1.540 1.510 1.530 171,154 +0.01(+0.66%)
Dec 27, 2017 1.600 1.600 1.540 1.520 772,012 -0.05(-3.18%)
Dec 22, 2017 1.580 1.590 1.560 1.570 459,563 -0.02(-1.26%)
Dec 21, 2017 1.570 1.590 1.560 1.590 595,412 +0.04(+2.58%)
Dec 20, 2017 1.510 1.560 1.500 1.550 622,254 +0.04(+2.65%)
Dec 19, 2017 1.500 1.530 1.500 1.510 393,035 +0.00(+0.00%)
Dec 18, 2017 1.470 1.530 1.470 1.510 486,916 +0.03(+2.03%)
Dec 15, 2017 1.470 1.500 1.470 1.480 523,448 +0.01(+0.68%)
Dec 14, 2017 1.520 1.520 1.470 1.470 519,064 -0.07(-4.55%)
Dec 13, 2017 1.530 1.570 1.515 1.540 535,710 +0.00(+0.00%)
Dec 12, 2017 1.560 1.560 1.510 1.540 213,384 +0.00(+0.00%)
Dec 11, 2017 1.530 1.550 1.480 1.540 918,511 +0.01(+0.65%)
Dec 08, 2017 1.560 1.590 1.530 1.530 694,609 -0.02(-1.29%)
Dec 07, 2017 1.540 1.590 1.530 1.550 384,283 +0.01(+0.65%)
Dec 06, 2017 1.620 1.620 1.540 1.540 1,088,703 -0.09(-5.52%)
Dec 05, 2017 1.560 1.630 1.570 1.630 420,112 +0.06(+3.82%)
Dec 04, 2017 1.640 1.650 1.565 1.570 2,541,149 -0.10(-5.99%)
Dec 01, 2017 1.700 1.720 1.660 1.670 1,317,864 -0.01(-0.60%)
Nov 30, 2017 1.620 1.680 1.620 1.680 1,119,994 +0.05(+3.07%)
Nov 29, 2017 1.640 1.670 1.580 1.630 981,018 +0.00(+0.00%)
Nov 28, 2017 1.660 1.680 1.610 1.630 616,505 -0.03(-1.81%)
Nov 27, 2017 1.740 1.740 1.610 1.660 1,054,091 -0.09(-5.14%)
Nov 24, 2017 1.850 1.850 1.740 1.750 790,609 -0.06(-3.31%)
Nov 23, 2017 1.800 1.810 1.770 1.810 399,610 +0.05(+2.55%)
Nov 22, 2017 1.750 1.770 1.730 1.765 760,306 +0.06(+3.82%)
Nov 21, 2017 1.670 1.760 1.640 1.700 2,005,817 +0.10(+6.25%)
Nov 20, 2017 1.650 1.650 1.570 1.600 754,336 +0.00(+0.00%)
Nov 17, 2017 1.600 1.610 1.585 1.600 777,389 +0.03(+1.91%)
Nov 16, 2017 1.600 1.610 1.560 1.570 998,584 +0.00(+0.00%)
Nov 15, 2017 1.430 1.580 1.410 1.570 1,582,617 +0.09(+6.08%)
Nov 14, 2017 1.530 1.530 1.435 1.480 1,437,907 -0.06(-3.90%)
Nov 13, 2017 1.610 1.630 1.530 1.540 1,850,736 +0.01(+0.65%)
Nov 10, 2017 1.520 1.620 1.520 1.530 3,909,994 +0.02(+1.32%)
Nov 09, 2017 1.520 1.560 1.510 1.510 2,016,185 -0.01(-0.66%)
Nov 08, 2017 1.510 1.550 1.460 1.520 2,025,735 +0.01(+0.66%)
Nov 07, 2017 1.530 1.530 1.470 1.510 606,526 -0.03(-1.95%)
Nov 06, 2017 1.510 1.540 1.470 1.540 897,067 +0.07(+4.76%)
Nov 03, 2017 1.470 1.470 1.410 1.470 935,945 +0.02(+1.38%)
Nov 02, 2017 1.470 1.470 1.410 1.450 652,170 -0.02(-1.36%)
Nov 01, 2017 1.430 1.495 1.410 1.470 973,523 +0.10(+7.30%)
Oct 31, 2017 1.300 1.420 1.300 1.370 1,204,643 +0.07(+5.38%)
Oct 30, 2017 1.300 1.340 1.290 1.300 467,290 +0.01(+0.78%)
Oct 27, 2017 1.260 1.310 1.230 1.290 909,859 +0.04(+3.20%)
Oct 26, 2017 1.260 1.260 1.230 1.250 154,960 -0.01(-0.79%)
Oct 25, 2017 1.260 1.260 1.230 1.260 350,956 +0.00(+0.00%)
Oct 24, 2017 1.250 1.300 1.240 1.260 601,828 +0.01(+0.80%)
Oct 23, 2017 1.300 1.300 1.250 1.250 359,204 -0.03(-2.34%)
Oct 20, 2017 1.260 1.290 1.240 1.280 308,962 +0.01(+0.79%)
Oct 19, 2017 1.260 1.280 1.260 1.270 282,395 -0.01(-0.78%)
Oct 18, 2017 1.300 1.310 1.280 1.280 202,149 -0.02(-1.54%)
Oct 17, 2017 1.310 1.310 1.280 1.300 586,940 -0.02(-1.52%)
Oct 16, 2017 1.310 1.330 1.295 1.320 734,679 +0.02(+1.54%)
Oct 13, 2017 1.310 1.330 1.280 1.300 455,840 +0.00(+0.00%)
Oct 12, 2017 1.300 1.320 1.280 1.300 562,277 -0.01(-0.76%)
Oct 11, 2017 1.340 1.350 1.300 1.310 481,818 -0.04(-2.96%)
Oct 10, 2017 1.350 1.360 1.325 1.350 611,783 +0.03(+2.27%)
Oct 06, 2017 1.350 1.370 1.300 1.320 689,732 -0.07(-5.04%)
Oct 05, 2017 1.320 1.400 1.310 1.390 927,793 +0.08(+6.11%)
Oct 04, 2017 1.370 1.370 1.290 1.310 1,235,302 -0.06(-4.38%)
Oct 03, 2017 1.330 1.370 1.290 1.370 677,309 +0.05(+3.79%)
Oct 02, 2017 1.300 1.340 1.280 1.320 259,242 +0.00(+0.00%)
Sep 29, 2017 1.290 1.330 1.290 1.320 227,987 +0.03(+2.33%)
Sep 28, 2017 1.330 1.350 1.290 1.290 345,796 -0.03(-2.27%)
Sep 27, 2017 1.350 1.360 1.310 1.320 550,460 -0.03(-2.22%)
Sep 26, 2017 1.360 1.390 1.340 1.350 713,701 -0.03(-2.17%)
Sep 25, 2017 1.290 1.380 1.290 1.380 855,124 +0.09(+6.98%)
Sep 22, 2017 1.300 1.330 1.270 1.290 384,150 +0.01(+0.78%)
Sep 21, 2017 1.250 1.300 1.250 1.280 447,871 +0.01(+0.79%)
Sep 20, 2017 1.220 1.280 1.220 1.270 478,413 +0.05(+4.10%)
Sep 19, 2017 1.250 1.200 1.220 187,318 -0.01(-0.81%)
Sep 18, 2017 1.240 1.260 1.220 1.230 269,354 -0.04(-3.15%)
Sep 15, 2017 1.240 1.270 1.215 1.270 754,910 +0.02(+1.60%)
Sep 14, 2017 1.320 1.340 1.250 1.250 324,604 -0.06(-4.58%)
Sep 13, 2017 1.230 1.310 1.230 1.310 848,466 +0.08(+6.50%)
Sep 12, 2017 1.170 1.250 1.170 1.230 257,440 +0.03(+2.50%)
Sep 11, 2017 1.170 1.210 1.170 1.200 563,977 +0.02(+1.69%)
Sep 08, 2017 1.220 1.220 1.180 1.180 179,340 -0.05(-4.07%)
Sep 07, 2017 1.270 1.270 1.230 1.230 303,732 -0.04(-3.15%)
Sep 06, 2017 1.270 1.280 1.270 1.270 514,410 +0.02(+1.60%)
Sep 05, 2017 1.280 1.300 1.250 1.250 568,123 -0.02(-1.57%)
Sep 01, 2017 1.230 1.270 1.230 1.270 434,947 +0.02(+1.60%)
Aug 31, 2017 1.200 1.270 1.200 1.250 426,693 +0.06(+5.04%)
Aug 30, 2017 1.180 1.200 1.170 1.190 261,670 +0.02(+1.71%)
Aug 29, 2017 1.180 1.210 1.170 1.170 337,168 -0.01(-0.85%)
Aug 28, 2017 1.260 1.270 1.150 1.180 738,866 -0.08(-6.35%)
Aug 25, 2017 1.190 1.300 1.190 1.260 789,316 +0.08(+6.78%)
Aug 24, 2017 1.120 1.195 1.120 1.180 657,433 +0.06(+5.36%)
Aug 23, 2017 1.080 1.120 1.080 1.120 349,238 +0.03(+2.75%)
Aug 22, 2017 1.050 1.100 1.050 1.090 562,484 +0.04(+3.81%)
Aug 21, 2017 1.070 1.070 1.040 1.050 236,552 -0.01(-0.94%)
Aug 18, 2017 1.080 1.100 1.050 1.060 630,689 -0.01(-0.93%)
Aug 17, 2017 1.080 1.080 1.030 1.070 267,163 -0.01(-0.93%)
Aug 16, 2017 1.120 1.150 1.080 1.080 666,001 -0.05(-4.42%)
Aug 15, 2017 1.160 1.160 1.120 1.130 400,350 -0.05(-4.24%)
Aug 14, 2017 1.220 1.240 1.170 1.180 457,260 -0.05(-4.07%)
Aug 11, 2017 1.200 1.260 1.200 1.230 588,334 +0.00(+0.00%)
Aug 10, 2017 1.300 1.350 1.220 1.230 2,271,393 -0.11(-8.21%)
Aug 09, 2017 1.420 1.420 1.340 1.340 1,120,468 -0.06(-4.29%)
Aug 08, 2017 1.400 1.440 1.390 1.400 458,713 -0.07(-4.76%)
Aug 04, 2017 1.400 1.480 1.400 1.470 506,750 +0.07(+5.00%)
Aug 03, 2017 1.460 1.470 1.400 1.400 779,745 -0.06(-4.11%)
Aug 02, 2017 1.440 1.490 1.430 1.460 432,055 +0.03(+2.10%)
Aug 01, 2017 1.450 1.470 1.400 1.430 490,304 -0.04(-2.72%)
Jul 31, 2017 1.520 1.520 1.450 1.470 488,601 -0.06(-3.92%)
Jul 28, 2017 1.560 1.590 1.520 1.530 366,574 -0.04(-2.55%)
Jul 27, 2017 1.560 1.600 1.560 1.570 316,981 +0.00(+0.00%)
Jul 26, 2017 1.580 1.610 1.550 1.570 1,889,105 +0.02(+1.29%)
Jul 25, 2017 1.490 1.580 1.480 1.550 1,222,228 +0.09(+6.16%)
Jul 24, 2017 1.490 1.490 1.450 1.460 703,186 -0.04(-2.67%)
Jul 21, 2017 1.530 1.530 1.470 1.500 742,484 -0.02(-1.64%)
Jul 20, 2017 1.570 1.580 1.510 1.525 955,934 -0.04(-2.24%)
Jul 19, 2017 1.460 1.580 1.450 1.560 1,590,092 +0.10(+6.85%)
Jul 18, 2017 1.460 1.490 1.450 1.460 879,005 -0.01(-0.68%)
Jul 17, 2017 1.460 1.530 1.450 1.470 301,038 +0.00(+0.00%)
Jul 14, 2017 1.430 1.470 1.430 1.470 237,022 +0.03(+2.08%)
Jul 13, 2017 1.460 1.460 1.430 1.440 154,935 -0.01(-0.69%)
Jul 12, 2017 1.400 1.450 1.400 1.450 1,427,700 +0.06(+4.32%)
Jul 11, 2017 1.430 1.460 1.390 1.390 672,221 -0.07(-4.79%)
Jul 10, 2017 1.350 1.470 1.350 1.460 445,365 +0.04(+2.82%)
Jul 07, 2017 1.430 1.435 1.370 1.420 1,072,263 -0.06(-4.05%)
Jul 06, 2017 1.520 1.570 1.480 1.480 600,909 -0.03(-1.99%)
Jul 05, 2017 1.620 1.620 1.500 1.510 704,085 -0.11(-6.79%)
Jul 04, 2017 1.680 1.690 1.610 1.620 399,070 -0.01(-0.61%)
Jul 03, 2017 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Jun 30, 2017 1.650 1.700 1.620 1.630 733,516 -0.03(-1.81%)
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.