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 (%)
Aug 31, 2023 9.590 9.640 9.480 9.560 234,156 +0.09(+0.95%)
Aug 30, 2023 9.180 9.600 9.150 9.470 257,817 +0.35(+3.84%)
Aug 29, 2023 8.930 9.140 8.850 9.120 135,321 +0.19(+2.13%)
Aug 28, 2023 8.750 8.970 8.750 8.930 137,147 +0.21(+2.41%)
Aug 25, 2023 8.710 8.770 8.600 8.720 183,520 +0.10(+1.16%)
Aug 24, 2023 8.770 8.770 8.550 8.620 140,349 -0.18(-2.05%)
Aug 23, 2023 8.960 8.960 8.600 8.800 199,769 -0.22(-2.44%)
Aug 22, 2023 9.050 9.170 8.980 9.020 180,792 -0.03(-0.33%)
Aug 21, 2023 9.230 9.300 8.970 9.050 193,916 -0.14(-1.52%)
Aug 18, 2023 9.050 9.240 9.050 9.190 143,740 +0.06(+0.66%)
Aug 17, 2023 9.080 9.280 9.080 9.130 176,359 +0.16(+1.78%)
Aug 16, 2023 9.100 9.340 8.950 8.970 161,410 -0.10(-1.10%)
Aug 15, 2023 9.260 9.260 9.040 9.070 100,591 -0.25(-2.68%)
Aug 14, 2023 9.440 9.440 9.310 9.320 125,877 -0.19(-2.00%)
Aug 11, 2023 9.380 9.550 9.380 9.510 101,390 +0.12(+1.28%)
Aug 10, 2023 9.660 9.670 9.380 9.390 141,775 -0.27(-2.80%)
Aug 09, 2023 9.500 9.670 9.490 9.660 203,528 +0.25(+2.66%)
Aug 08, 2023 9.100 9.410 8.920 9.410 224,186 +0.05(+0.53%)
Aug 04, 2023 9.360 0 +0.14(+1.52%)
Aug 03, 2023 9.010 9.330 8.980 9.220 358,806 +0.19(+2.10%)
Aug 02, 2023 9.140 9.190 8.830 9.030 249,818 -0.15(-1.63%)
Aug 01, 2023 9.370 9.370 9.080 9.180 166,389 -0.25(-2.65%)
Jul 31, 2023 9.240 9.440 9.170 9.430 271,569 +0.32(+3.51%)
Jul 28, 2023 8.740 9.130 8.690 9.110 238,553 +0.41(+4.71%)
Jul 27, 2023 8.890 9.010 8.700 8.700 290,286 -0.07(-0.80%)
Jul 26, 2023 8.580 8.820 8.580 8.770 195,582 +0.09(+1.04%)
Jul 25, 2023 8.600 8.830 8.390 8.680 344,487 +0.03(+0.35%)
Jul 24, 2023 8.580 8.720 8.560 8.650 152,734 +0.12(+1.41%)
Jul 21, 2023 8.560 8.590 8.450 8.530 71,423 +0.03(+0.35%)
Jul 20, 2023 8.580 8.580 8.340 8.500 139,122 -0.02(-0.23%)
Jul 19, 2023 8.440 8.660 8.440 8.520 170,077 +0.05(+0.59%)
Jul 18, 2023 8.260 8.570 8.260 8.470 365,155 +0.21(+2.54%)
Jul 17, 2023 8.430 8.440 8.180 8.260 178,277 -0.22(-2.59%)
Jul 14, 2023 8.580 8.670 8.430 8.480 226,976 -0.27(-3.09%)
Jul 13, 2023 8.730 8.830 8.570 8.750 305,808 +0.00(+0.00%)
Jul 12, 2023 8.550 8.770 8.550 8.750 397,326 +0.22(+2.58%)
Jul 11, 2023 8.200 8.600 8.200 8.530 292,038 +0.37(+4.53%)
Jul 10, 2023 8.270 8.270 8.080 8.160 404,401 -0.06(-0.73%)
Jul 07, 2023 7.750 8.320 7.700 8.220 302,505 +0.51(+6.61%)
Jul 06, 2023 7.860 8.010 7.560 7.710 271,080 -0.23(-2.90%)
Jul 05, 2023 8.010 8.120 7.900 7.940 291,851 -0.09(-1.12%)
Jul 04, 2023 7.860 8.100 7.860 8.030 123,755 +0.28(+3.61%)
Jun 30, 2023 7.750 0 +0.08(+1.04%)
Jun 29, 2023 7.420 7.700 7.420 7.670 341,547 +0.27(+3.65%)
Jun 28, 2023 7.300 7.500 7.210 7.400 219,470 +0.14(+1.93%)
Jun 27, 2023 7.230 7.380 7.170 7.260 198,386 -0.01(-0.14%)
Jun 26, 2023 7.120 7.360 7.120 7.270 298,164 +0.11(+1.54%)
Jun 23, 2023 7.170 7.180 7.050 7.160 353,903 -0.10(-1.38%)
Jun 22, 2023 7.500 7.500 7.220 7.260 165,714 -0.38(-4.97%)
Jun 21, 2023 7.520 7.670 7.520 7.640 188,047 +0.11(+1.46%)
Jun 20, 2023 7.710 7.710 7.420 7.530 364,096 -0.21(-2.71%)
Jun 19, 2023 7.700 7.740 7.610 7.740 35,904 +0.02(+0.26%)
Jun 16, 2023 7.790 7.800 7.590 7.720 247,862 -0.05(-0.64%)
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.