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 UNCHANGED
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 (%)
Jun 28, 2019 1.560 1.560 1.560 0 -0.04(-2.50%)
Jun 27, 2019 1.560 1.730 1.560 1.600 154,432 +0.02(+1.27%)
Jun 26, 2019 1.530 1.640 1.530 1.580 183,472 +0.06(+3.95%)
Jun 25, 2019 1.500 1.540 1.480 1.520 45,188 +0.00(+0.00%)
Jun 24, 2019 1.530 1.540 1.500 1.520 46,293 -0.01(-0.65%)
Jun 21, 2019 1.490 1.590 1.490 1.530 43,449 +0.03(+2.00%)
Jun 20, 2019 1.470 1.570 1.430 1.500 193,946 +0.05(+3.45%)
Jun 19, 2019 1.550 1.550 1.420 1.450 146,573 -0.10(-6.45%)
Jun 18, 2019 1.470 1.580 1.450 1.550 207,752 +0.06(+4.03%)
Jun 17, 2019 1.390 1.590 1.320 1.490 263,353 +0.08(+5.67%)
Jun 14, 2019 1.460 1.480 1.390 1.410 147,863 -0.07(-4.73%)
Jun 13, 2019 1.720 1.720 1.480 1.480 298,544 -0.22(-12.94%)
Jun 12, 2019 1.870 1.870 1.610 1.700 433,238 -0.23(-11.92%)
Jun 11, 2019 2.150 2.150 1.850 1.930 116,105 -0.28(-12.67%)
Jun 10, 2019 1.800 2.230 1.800 2.210 135,932 +1.92(+662.07%)
Jun 07, 2019 0.2600 0.2900 0.2600 0.2900 405,516 +0.02(+7.41%)
Jun 06, 2019 0.2900 0.2900 0.2700 0.2700 254,139 -0.01(-3.57%)
Jun 05, 2019 0.2800 0.2900 0.2800 0.2800 554,093 -0.01(-3.45%)
Jun 04, 2019 0.2800 0.2900 0.2800 0.2900 145,980 +0.01(+3.57%)
Jun 03, 2019 0.2800 0.3100 0.2700 0.2800 436,848 -0.01(-3.45%)
May 31, 2019 0.2900 0.2900 0.2800 0.2900 245,007 -0.01(-3.33%)
May 30, 2019 0.3100 0.3100 0.2900 0.3000 215,683 +0.00(+0.00%)
May 29, 2019 0.2900 0.3100 0.2800 0.3000 1,778,739 +0.02(+7.14%)
May 28, 2019 0.3400 0.3500 0.2800 0.2800 6,824,795 -0.06(-17.65%)
May 27, 2019 0.3500 0.3500 0.3300 0.3400 112,815 +0.00(+0.00%)
May 24, 2019 0.3300 0.3500 0.3300 0.3400 273,055 +0.01(+3.03%)
May 23, 2019 0.3400 0.3600 0.3300 0.3300 651,576 -0.02(-5.71%)
May 22, 2019 0.3700 0.3900 0.3400 0.3500 737,378 -0.03(-7.89%)
May 21, 2019 0.4000 0.4100 0.3800 0.3800 633,515 -0.02(-5.00%)
May 17, 2019 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
May 16, 2019 0.3900 0.4000 0.3900 0.3900 207,255 +0.00(+0.00%)
May 15, 2019 0.4000 0.4100 0.3900 0.3900 297,859 -0.02(-4.88%)
May 14, 2019 0.4200 0.4200 0.4000 0.4100 366,515 -0.01(-2.38%)
May 13, 2019 0.4200 0.4500 0.4200 0.4200 233,620 -0.01(-2.33%)
May 10, 2019 0.3900 0.4400 0.3900 0.4300 352,857 +0.04(+10.26%)
May 09, 2019 0.4000 0.4100 0.3900 0.3900 161,989 -0.01(-2.50%)
May 08, 2019 0.4000 0.4000 0.3900 0.4000 133,250 +0.01(+2.56%)
May 07, 2019 0.4000 0.4100 0.3900 0.3900 161,900 -0.02(-4.88%)
May 06, 2019 0.4000 0.4200 0.3900 0.4100 379,908 +0.01(+2.50%)
May 03, 2019 0.3800 0.4200 0.3800 0.4000 250,365 +0.03(+8.11%)
May 02, 2019 0.3800 0.3900 0.3700 0.3700 223,162 -0.01(-2.63%)
May 01, 2019 0.4100 0.4100 0.3800 0.3800 300,056 -0.01(-2.56%)
Apr 30, 2019 0.4100 0.4300 0.3900 0.3900 274,335 -0.03(-7.14%)
Apr 29, 2019 0.4300 0.4500 0.4200 0.4200 264,346 -0.02(-4.55%)
Apr 26, 2019 0.4500 0.4500 0.4400 0.4400 206,026 -0.03(-6.38%)
Apr 25, 2019 0.4600 0.4800 0.4600 0.4700 479,645 +0.00(+0.00%)
Apr 24, 2019 0.5100 0.5100 0.4700 0.4700 654,710 -0.04(-7.84%)
Apr 23, 2019 0.5000 0.5100 0.4800 0.5100 1,105,375 +0.03(+6.25%)
Apr 22, 2019 0.4400 0.4800 0.4400 0.4800 794,710 +0.05(+11.63%)
Apr 18, 2019 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Apr 17, 2019 0.4100 0.4300 0.4000 0.4200 802,154 +0.01(+2.44%)
Apr 16, 2019 0.4000 0.4100 0.4000 0.4100 162,400 +0.02(+5.13%)
Apr 15, 2019 0.4000 0.4000 0.3900 0.3900 766,906 -0.02(-4.88%)
Apr 12, 2019 0.3900 0.4100 0.3900 0.4100 677,073 +0.02(+5.13%)
Apr 11, 2019 0.3800 0.4000 0.3800 0.3900 1,510,151 +0.00(+0.00%)
Apr 10, 2019 0.3800 0.4000 0.3800 0.3900 637,916 +0.00(+0.00%)
Apr 09, 2019 0.3900 0.4000 0.3900 0.3900 105,386 +0.00(+0.00%)
Apr 08, 2019 0.3800 0.4000 0.3800 0.3900 468,660 +0.02(+5.41%)
Apr 05, 2019 0.3700 0.3800 0.3600 0.3700 296,625 +0.01(+2.78%)
Apr 04, 2019 0.3700 0.3800 0.3600 0.3600 107,878 -0.01(-2.70%)
Apr 03, 2019 0.3600 0.3800 0.3600 0.3700 625,189 +0.01(+2.78%)
Apr 02, 2019 0.3600 0.3700 0.3500 0.3600 401,192 +0.00(+0.00%)
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.