Skip to main content

Obsidian Energy Ltd (TSX: OBE )

9.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 3.340 3.380 3.220 3.360 103,086 -0.01(-0.30%)
Aug 30, 2021 3.310 3.390 3.260 3.370 151,160 +0.01(+0.30%)
Aug 27, 2021 3.230 3.370 3.230 3.360 160,114 +0.16(+5.00%)
Aug 26, 2021 3.160 3.250 3.140 3.200 184,532 -0.04(-1.23%)
Aug 25, 2021 3.340 3.340 3.210 3.240 159,245 -0.10(-2.99%)
Aug 24, 2021 3.150 3.350 3.120 3.340 245,293 +0.25(+8.09%)
Aug 23, 2021 3.030 3.140 3.000 3.090 245,380 +0.24(+8.42%)
Aug 20, 2021 2.950 3.050 2.840 2.850 298,728 -0.09(-3.06%)
Aug 19, 2021 2.930 3.070 2.800 2.940 470,741 -0.10(-3.29%)
Aug 18, 2021 3.270 3.270 3.020 3.040 362,633 -0.21(-6.46%)
Aug 17, 2021 3.210 3.360 3.180 3.250 191,928 -0.05(-1.52%)
Aug 16, 2021 3.330 3.370 3.230 3.300 243,658 -0.14(-4.07%)
Aug 13, 2021 3.620 3.670 3.400 3.440 244,090 -0.20(-5.49%)
Aug 12, 2021 3.670 3.750 3.620 3.640 131,342 -0.04(-1.09%)
Aug 11, 2021 3.720 3.720 3.540 3.680 248,306 -0.07(-1.87%)
Aug 10, 2021 3.620 3.800 3.600 3.750 167,165 +0.15(+4.17%)
Aug 09, 2021 3.670 3.760 3.600 3.600 235,582 -0.15(-4.00%)
Aug 06, 2021 3.740 3.790 3.650 3.750 155,756 +0.07(+1.90%)
Aug 05, 2021 3.670 3.810 3.630 3.680 127,147 +0.05(+1.38%)
Aug 04, 2021 3.780 3.820 3.600 3.630 243,041 -0.27(-6.92%)
Aug 03, 2021 3.670 3.960 3.580 3.900 327,854 +0.16(+4.28%)
Jul 30, 2021 3.740 3.740 3.740 0 -0.12(-3.11%)
Jul 29, 2021 3.930 3.930 3.780 3.860 110,598 +0.07(+1.85%)
Jul 28, 2021 3.940 3.940 3.740 3.790 239,138 -0.05(-1.30%)
Jul 27, 2021 3.900 3.960 3.720 3.840 202,994 -0.10(-2.54%)
Jul 26, 2021 3.910 4.110 3.890 3.940 173,687 +0.00(+0.00%)
Jul 23, 2021 3.960 3.980 3.880 3.940 153,979 -0.05(-1.25%)
Jul 22, 2021 4.100 4.100 3.840 3.990 304,331 -0.14(-3.39%)
Jul 21, 2021 3.680 4.140 3.580 4.130 597,303 +0.60(+17.00%)
Jul 20, 2021 3.210 3.600 3.210 3.530 357,910 +0.31(+9.63%)
Jul 19, 2021 3.400 3.580 3.160 3.220 790,116 -0.56(-14.81%)
Jul 16, 2021 3.960 4.030 3.700 3.780 354,252 -0.20(-5.03%)
Jul 15, 2021 4.070 4.170 3.970 3.980 329,507 -0.14(-3.40%)
Jul 14, 2021 4.560 4.560 4.110 4.120 521,648 -0.44(-9.65%)
Jul 13, 2021 4.420 4.610 4.080 4.560 254,022 +0.13(+2.93%)
Jul 12, 2021 4.510 4.610 4.420 4.430 275,466 -0.09(-1.99%)
Jul 09, 2021 4.750 4.750 4.380 4.520 321,179 -0.09(-1.95%)
Jul 08, 2021 4.500 4.740 4.260 4.610 461,728 +0.16(+3.60%)
Jul 07, 2021 4.820 4.970 4.410 4.450 504,864 -0.37(-7.68%)
Jul 06, 2021 5.000 5.000 4.550 4.820 654,725 -0.27(-5.30%)
Jul 05, 2021 4.510 5.150 4.480 5.090 356,799 +0.54(+11.87%)
Jul 02, 2021 4.300 4.680 4.260 4.550 474,728 +0.31(+7.31%)
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%)
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.