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 (%)
Jun 30, 2021 4.240 4.240 4.240 0 -0.04(-0.93%)
Jun 29, 2021 4.110 4.340 4.100 4.280 135,925 +0.21(+5.16%)
Jun 28, 2021 4.220 4.270 4.070 4.070 315,582 -0.16(-3.78%)
Jun 25, 2021 4.290 4.350 4.210 4.230 298,929 -0.06(-1.40%)
Jun 24, 2021 4.420 4.420 4.160 4.290 192,791 -0.09(-2.05%)
Jun 23, 2021 4.340 4.510 4.340 4.380 300,987 +0.04(+0.92%)
Jun 22, 2021 4.320 4.380 4.060 4.340 584,476 -0.03(-0.69%)
Jun 21, 2021 3.950 4.390 3.930 4.370 543,208 +0.46(+11.76%)
Jun 18, 2021 3.570 4.110 3.550 3.910 732,449 +0.25(+6.83%)
Jun 17, 2021 3.930 3.970 3.410 3.660 671,716 -0.31(-7.81%)
Jun 16, 2021 3.870 3.980 3.800 3.970 557,587 +0.10(+2.58%)
Jun 15, 2021 3.850 3.960 3.710 3.870 752,252 +0.30(+8.40%)
Jun 14, 2021 3.370 3.610 3.360 3.570 575,135 +0.27(+8.18%)
Jun 11, 2021 3.260 3.420 3.240 3.300 204,642 +0.07(+2.17%)
Jun 10, 2021 3.130 3.430 3.130 3.230 390,170 +0.11(+3.53%)
Jun 09, 2021 3.510 3.550 2.990 3.120 870,553 -0.30(-8.77%)
Jun 08, 2021 3.050 3.550 3.050 3.420 978,813 +0.37(+12.13%)
Jun 07, 2021 2.690 3.180 2.690 3.050 771,479 +0.33(+12.13%)
Jun 04, 2021 2.670 2.770 2.600 2.720 301,361 +0.13(+5.02%)
Jun 03, 2021 2.480 2.690 2.480 2.590 517,729 +0.12(+4.86%)
Jun 02, 2021 2.380 2.570 2.350 2.470 608,245 +0.18(+7.86%)
Jun 01, 2021 2.210 2.400 2.170 2.290 675,728 +0.13(+6.02%)
May 31, 2021 2.070 2.170 2.070 2.160 89,781 +0.11(+5.37%)
May 28, 2021 2.000 2.140 2.000 2.050 184,736 +0.06(+3.02%)
May 27, 2021 2.020 2.050 1.970 1.990 173,356 -0.02(-1.00%)
May 26, 2021 2.000 2.020 1.980 2.010 64,330 +0.00(+0.00%)
May 25, 2021 1.970 2.020 1.950 2.010 59,557 +0.00(+0.00%)
May 21, 2021 2.010 2.010 2.010 0 +0.06(+3.08%)
May 20, 2021 2.010 2.010 1.920 1.950 89,979 -0.02(-1.02%)
May 19, 2021 1.990 2.000 1.920 1.970 127,924 -0.04(-1.99%)
May 18, 2021 2.050 2.060 2.000 2.010 69,898 +0.00(+0.00%)
May 17, 2021 1.940 2.060 1.940 2.010 406,354 +0.06(+3.08%)
May 14, 2021 1.990 2.020 1.940 1.950 65,033 +0.02(+1.04%)
May 13, 2021 1.990 2.030 1.920 1.930 79,701 -0.07(-3.50%)
May 12, 2021 1.930 2.030 1.930 2.000 166,406 +0.04(+2.04%)
May 11, 2021 1.900 2.030 1.900 1.960 90,055 -0.04(-2.00%)
May 10, 2021 2.100 2.110 1.940 2.000 180,296 -0.03(-1.48%)
May 07, 2021 2.050 2.140 1.940 2.030 272,111 -0.01(-0.49%)
May 06, 2021 1.990 2.080 1.890 2.040 154,177 +0.09(+4.62%)
May 05, 2021 1.830 1.980 1.790 1.950 159,083 +0.14(+7.73%)
May 04, 2021 1.780 1.860 1.780 1.810 136,243 +0.03(+1.69%)
May 03, 2021 1.670 1.790 1.670 1.780 53,305 +0.08(+4.71%)
Apr 30, 2021 1.730 1.730 1.660 1.700 45,444 -0.02(-1.16%)
Apr 29, 2021 1.720 1.770 1.670 1.720 98,634 +0.02(+1.18%)
Apr 28, 2021 1.600 1.710 1.600 1.700 75,644 +0.15(+9.68%)
Apr 27, 2021 1.580 1.600 1.540 1.550 22,163 -0.03(-1.90%)
Apr 26, 2021 1.620 1.620 1.580 1.580 52,885 -0.04(-2.47%)
Apr 23, 2021 1.580 1.620 1.580 1.620 10,497 +0.03(+1.89%)
Apr 22, 2021 1.580 1.590 1.520 1.590 67,088 +0.03(+1.92%)
Apr 21, 2021 1.550 1.570 1.500 1.560 111,536 +0.00(+0.00%)
Apr 20, 2021 1.620 1.620 1.540 1.560 63,296 -0.07(-4.29%)
Apr 19, 2021 1.620 1.680 1.560 1.630 74,452 +0.13(+8.67%)
Apr 16, 2021 1.500 1.530 1.490 1.500 200,407 -0.02(-1.32%)
Apr 15, 2021 1.570 1.570 1.500 1.520 36,410 -0.01(-0.65%)
Apr 14, 2021 1.530 1.580 1.510 1.530 99,339 +0.04(+2.68%)
Apr 13, 2021 1.460 1.560 1.460 1.490 176,346 -0.05(-3.25%)
Apr 12, 2021 1.700 1.700 1.500 1.540 216,845 -0.19(-10.98%)
Apr 09, 2021 1.800 1.800 1.690 1.730 174,682 -0.04(-2.26%)
Apr 08, 2021 1.850 1.850 1.770 1.770 19,713 -0.05(-2.75%)
Apr 07, 2021 1.800 1.820 1.770 1.820 51,139 +0.03(+1.68%)
Apr 06, 2021 1.850 1.880 1.780 1.790 105,615 -0.01(-0.56%)
Apr 05, 2021 1.950 1.990 1.790 1.800 145,052 -0.12(-6.25%)
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.