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

Obsidian Energy Ltd (NY: OBE )

7.700 +0.050 (+0.65%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
May 31, 2018 7.910 8.050 7.840 7.840 77,632 -0.21(-2.61%)
May 30, 2018 7.840 8.120 7.824 8.050 104,117 +0.28(+3.60%)
May 29, 2018 7.630 7.840 7.560 7.770 105,400 +0.07(+0.91%)
May 25, 2018 7.700 7.700 7.700 0 -0.49(-5.98%)
May 24, 2018 8.260 8.322 8.120 8.190 137,563 -0.14(-1.68%)
May 23, 2018 8.470 8.505 8.155 8.330 134,986 -0.14(-1.65%)
May 22, 2018 8.400 8.680 8.320 8.470 270,278 +0.07(+0.83%)
May 21, 2018 8.330 8.470 8.120 8.400 105,918 +0.14(+1.69%)
May 18, 2018 8.400 8.470 8.190 8.260 208,621 -0.14(-1.67%)
May 17, 2018 8.120 8.540 8.050 8.400 501,719 +0.21(+2.56%)
May 16, 2018 8.120 8.190 7.980 8.190 143,297 +0.07(+0.86%)
May 15, 2018 7.980 8.120 7.910 8.120 186,019 +0.14(+1.75%)
May 14, 2018 7.980 8.120 7.980 7.980 188,131 +0.00(+0.00%)
May 11, 2018 7.910 8.190 7.770 7.980 478,430 -0.14(-1.72%)
May 10, 2018 8.120 8.229 7.980 8.120 166,577 +0.07(+0.87%)
May 09, 2018 8.190 8.365 8.050 8.050 212,058 -0.07(-0.86%)
May 08, 2018 7.995 8.260 7.770 8.120 339,171 +0.07(+0.87%)
May 07, 2018 8.120 8.400 7.980 8.050 180,944 +0.00(+0.00%)
May 04, 2018 7.980 8.120 7.910 8.050 109,762 +0.07(+0.88%)
May 03, 2018 7.980 8.120 7.700 7.980 128,785 -0.07(-0.87%)
May 02, 2018 7.630 8.120 7.560 8.050 130,013 +0.28(+3.60%)
May 01, 2018 7.700 7.875 7.490 7.770 207,580 -0.07(-0.89%)
Apr 30, 2018 7.840 7.980 7.770 7.840 155,190 +0.00(+0.00%)
Apr 27, 2018 8.120 8.190 7.840 7.840 141,174 -0.28(-3.45%)
Apr 26, 2018 8.190 8.260 8.120 8.120 107,320 -0.07(-0.85%)
Apr 25, 2018 7.630 8.190 7.630 8.190 254,967 +0.42(+5.41%)
Apr 24, 2018 7.980 8.190 7.770 7.770 184,522 -0.21(-2.63%)
Apr 23, 2018 7.840 7.980 7.700 7.980 154,617 +0.00(+0.00%)
Apr 20, 2018 7.980 7.980 7.910 7.980 155,357 -0.07(-0.87%)
Apr 19, 2018 7.910 8.190 7.910 8.050 119,660 +0.07(+0.88%)
Apr 18, 2018 7.840 8.050 7.839 7.980 234,481 +0.28(+3.64%)
Apr 17, 2018 7.560 7.840 7.490 7.700 150,468 +0.07(+0.92%)
Apr 16, 2018 7.630 7.770 7.420 7.630 147,649 +0.07(+0.93%)
Apr 13, 2018 7.630 7.840 7.560 7.560 187,730 -0.07(-0.92%)
Apr 12, 2018 7.700 7.770 7.560 7.630 90,027 -0.21(-2.68%)
Apr 11, 2018 7.560 7.840 7.490 7.840 376,648 +0.28(+3.70%)
Apr 10, 2018 7.420 7.770 7.350 7.560 150,941 +0.14(+1.89%)
Apr 09, 2018 7.560 7.630 7.350 7.420 120,348 -0.07(-0.93%)
Apr 06, 2018 7.420 7.700 7.357 7.490 204,926 +0.07(+0.94%)
Apr 05, 2018 7.280 7.700 7.280 7.420 140,425 +0.00(+0.00%)
Apr 04, 2018 7.210 7.420 7.000 7.420 127,236 +0.14(+1.92%)
Apr 03, 2018 7.280 7.280 7.000 7.280 102,388 +0.00(+0.00%)
Apr 02, 2018 7.140 7.910 7.000 7.280 695,015 +0.43(+6.24%)
Mar 29, 2018 6.852 6.852 6.852 0 +0.41(+6.29%)
Mar 28, 2018 6.370 6.651 6.312 6.447 182,009 -0.04(-0.54%)
Mar 27, 2018 6.650 6.775 6.490 6.482 109,764 -0.23(-3.44%)
Mar 26, 2018 6.825 7.000 6.519 6.713 89,007 -0.08(-1.23%)
Mar 23, 2018 6.894 7.140 6.720 6.796 175,573 -0.11(-1.54%)
Mar 22, 2018 7.140 7.140 6.696 6.903 276,990 -0.38(-5.18%)
Mar 21, 2018 6.650 7.280 6.545 7.280 638,427 +0.95(+15.07%)
Mar 20, 2018 6.370 6.474 6.301 6.327 128,774 -0.08(-1.29%)
Mar 19, 2018 6.580 6.580 6.279 6.409 136,448 -0.16(-2.39%)
Mar 16, 2018 6.475 6.635 6.331 6.566 83,515 +0.08(+1.26%)
Mar 15, 2018 6.488 6.580 6.370 6.484 118,141 +0.04(+0.68%)
Mar 14, 2018 6.557 6.649 6.371 6.440 133,587 -0.14(-2.20%)
Mar 13, 2018 6.615 6.841 6.545 6.585 135,672 -0.21(-3.02%)
Mar 12, 2018 6.650 6.821 6.539 6.790 192,339 +0.07(+1.06%)
Mar 09, 2018 6.720 6.790 6.385 6.719 314,826 +0.07(+1.07%)
Mar 08, 2018 6.650 6.895 6.531 6.647 374,995 -0.08(-1.25%)
Mar 07, 2018 6.889 6.731 860,630 -0.07(-1.08%)
Mar 06, 2018 6.930 6.930 6.731 6.805 192,914 -0.05(-0.66%)
Mar 05, 2018 6.580 6.930 6.318 6.850 126,006 +0.27(+4.13%)
Mar 02, 2018 6.300 6.758 6.174 6.579 309,835 +0.23(+3.62%)
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.