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 -0.340 (-3.32%)
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 (%)
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.