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 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 (%)
Jul 31, 2018 1.360 1.400 1.360 1.390 171,359 -0.01(-0.71%)
Jul 30, 2018 1.370 1.420 1.360 1.400 305,967 +0.01(+0.72%)
Jul 27, 2018 1.380 1.390 1.360 1.390 120,600 +0.00(+0.00%)
Jul 26, 2018 1.390 1.390 1.360 1.390 102,517 +0.01(+0.72%)
Jul 25, 2018 1.370 1.380 1.360 1.380 58,111 +0.00(+0.00%)
Jul 24, 2018 1.360 1.390 1.360 1.380 155,575 +0.02(+1.47%)
Jul 23, 2018 1.360 1.370 1.350 1.360 191,941 +0.00(+0.00%)
Jul 20, 2018 1.400 1.410 1.360 1.360 197,718 -0.03(-2.16%)
Jul 19, 2018 1.380 1.440 1.380 1.390 116,804 +0.02(+1.46%)
Jul 18, 2018 1.380 1.400 1.360 1.370 159,856 -0.01(-0.72%)
Jul 17, 2018 1.410 1.430 1.370 1.380 475,647 -0.03(-2.13%)
Jul 16, 2018 1.470 1.480 1.410 1.410 238,307 -0.08(-5.37%)
Jul 13, 2018 1.480 1.490 1.470 1.490 172,524 +0.02(+1.36%)
Jul 12, 2018 1.480 1.480 1.470 1.470 409,736 +0.00(+0.00%)
Jul 11, 2018 1.520 1.530 1.460 1.470 420,676 -0.06(-3.92%)
Jul 10, 2018 1.490 1.530 1.460 1.530 655,347 +0.04(+2.68%)
Jul 09, 2018 1.470 1.500 1.460 1.490 361,089 +0.02(+1.36%)
Jul 06, 2018 1.470 1.500 1.460 1.470 388,530 +0.01(+0.68%)
Jul 05, 2018 1.470 1.490 1.460 1.460 169,136 -0.02(-1.35%)
Jul 04, 2018 1.490 1.500 1.480 1.480 88,138 -0.03(-1.99%)
Jul 03, 2018 1.480 1.520 1.470 1.510 189,431 +0.02(+1.34%)
Jun 29, 2018 1.490 1.490 1.490 0 +0.05(+3.47%)
Jun 28, 2018 1.480 1.500 1.440 1.440 261,413 -0.05(-3.36%)
Jun 27, 2018 1.450 1.490 1.445 1.490 364,596 +0.06(+4.20%)
Jun 26, 2018 1.410 1.450 1.410 1.430 165,421 +0.02(+1.42%)
Jun 25, 2018 1.430 1.470 1.410 1.410 299,012 -0.05(-3.42%)
Jun 22, 2018 1.420 1.470 1.420 1.460 342,024 +0.05(+3.55%)
Jun 21, 2018 1.450 1.460 1.410 1.410 253,969 -0.03(-2.08%)
Jun 20, 2018 1.470 1.480 1.440 1.440 208,880 -0.04(-2.70%)
Jun 19, 2018 1.470 1.480 1.450 1.480 211,977 +0.01(+0.68%)
Jun 18, 2018 1.450 1.510 1.450 1.470 395,888 +0.02(+1.38%)
Jun 15, 2018 1.480 1.480 1.450 550,015 -0.03(-2.03%)
Jun 14, 2018 1.540 1.550 1.470 1.480 329,344 -0.06(-3.90%)
Jun 13, 2018 1.530 1.550 1.510 1.540 138,380 +0.01(+0.65%)
Jun 12, 2018 1.490 1.540 1.490 1.530 316,634 +0.02(+1.32%)
Jun 11, 2018 1.470 1.510 1.470 1.510 282,833 +0.03(+2.03%)
Jun 08, 2018 1.500 1.510 1.470 1.480 448,737 -0.04(-2.63%)
Jun 07, 2018 1.460 1.540 1.460 1.520 382,359 +0.06(+4.11%)
Jun 06, 2018 1.480 1.460 545,451 +0.02(+1.39%)
Jun 05, 2018 1.400 1.490 1.400 1.440 433,188 +0.05(+3.60%)
Jun 04, 2018 1.410 1.430 1.380 1.390 268,384 -0.05(-3.47%)
Jun 01, 2018 1.450 1.470 1.430 1.440 183,105 -0.03(-2.04%)
May 31, 2018 1.480 1.490 1.450 1.470 723,680 -0.01(-0.68%)
May 30, 2018 1.430 1.490 1.430 1.480 151,450 +0.04(+2.78%)
May 29, 2018 1.410 1.450 1.400 1.440 249,735 +0.05(+3.60%)
May 28, 2018 1.400 1.410 1.380 1.390 101,014 -0.03(-2.11%)
May 25, 2018 1.480 1.480 1.410 1.420 481,151 -0.08(-5.33%)
May 24, 2018 1.520 1.520 1.500 1.500 322,829 -0.03(-1.96%)
May 23, 2018 1.560 1.560 1.510 1.530 260,577 -0.03(-1.92%)
May 22, 2018 1.520 1.590 1.520 1.560 845,155 +0.04(+2.63%)
May 18, 2018 1.520 1.520 1.520 0 +0.00(+0.00%)
May 17, 2018 1.480 1.550 1.480 1.520 1,020,097 +0.05(+3.40%)
May 16, 2018 1.460 1.490 1.460 1.470 139,218 +0.01(+0.68%)
May 15, 2018 1.480 1.480 1.460 1.460 203,952 -0.02(-1.35%)
May 14, 2018 1.430 1.480 1.430 1.480 379,964 +0.03(+2.07%)
May 11, 2018 1.450 1.490 1.420 1.450 770,331 -0.04(-2.68%)
May 10, 2018 1.510 1.510 1.465 1.490 366,346 +0.00(+0.00%)
May 09, 2018 1.490 1.540 1.480 1.490 546,347 +0.00(+0.00%)
May 08, 2018 1.480 1.520 1.450 1.490 504,569 +0.02(+1.36%)
May 07, 2018 1.500 1.540 1.470 1.470 430,335 -0.02(-1.34%)
May 04, 2018 1.490 1.490 1.460 1.490 243,667 +0.01(+0.68%)
May 03, 2018 1.470 1.500 1.420 1.480 382,165 -0.01(-0.67%)
May 02, 2018 1.400 1.490 1.390 1.490 466,010 +0.08(+5.67%)
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.