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 UNCHANGED
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 (%)
Sep 30, 2019 1.140 1.140 1.100 1.100 48,881 -0.04(-3.51%)
Sep 27, 2019 1.150 1.150 1.130 1.140 29,230 -0.01(-0.87%)
Sep 26, 2019 1.180 1.190 1.150 1.150 32,195 -0.05(-4.17%)
Sep 25, 2019 1.230 1.230 1.190 1.200 52,182 -0.02(-1.64%)
Sep 24, 2019 1.230 1.250 1.220 1.220 81,005 -0.05(-3.94%)
Sep 23, 2019 1.260 1.280 1.260 1.270 14,960 +0.00(+0.00%)
Sep 20, 2019 1.280 1.290 1.270 1.270 18,141 +0.01(+0.79%)
Sep 19, 2019 1.250 1.290 1.250 1.260 47,800 +0.00(+0.00%)
Sep 18, 2019 1.280 1.300 1.260 1.260 36,825 -0.03(-2.33%)
Sep 17, 2019 1.400 1.400 1.290 1.290 88,415 -0.10(-7.19%)
Sep 16, 2019 1.510 1.510 1.330 1.390 325,915 +0.14(+11.20%)
Sep 13, 2019 1.320 1.320 1.240 1.250 102,751 -0.05(-3.85%)
Sep 12, 2019 1.280 1.320 1.280 1.300 79,552 -0.04(-2.99%)
Sep 11, 2019 1.440 1.440 1.330 1.340 109,520 -0.06(-4.29%)
Sep 10, 2019 1.570 1.570 1.390 1.400 353,367 +0.05(+3.70%)
Sep 09, 2019 1.270 1.410 1.270 1.350 104,045 +0.05(+3.85%)
Sep 06, 2019 1.300 1.300 1.270 1.300 10,104 +0.00(+0.00%)
Sep 05, 2019 1.220 1.350 1.220 1.300 167,336 +0.05(+4.00%)
Sep 04, 2019 1.250 1.260 1.240 1.250 45,789 +0.03(+2.46%)
Sep 03, 2019 1.290 1.290 1.220 1.220 41,350 -0.05(-3.94%)
Aug 30, 2019 1.270 1.270 1.270 0 -0.06(-4.51%)
Aug 29, 2019 1.300 1.330 1.290 1.330 26,126 +0.03(+2.31%)
Aug 28, 2019 1.330 1.330 1.300 1.300 20,079 -0.02(-1.52%)
Aug 27, 2019 1.280 1.330 1.270 1.320 30,717 +0.03(+2.33%)
Aug 26, 2019 1.330 1.330 1.290 1.290 11,770 -0.03(-2.27%)
Aug 23, 2019 1.310 1.360 1.290 1.320 50,711 -0.02(-1.49%)
Aug 22, 2019 1.360 1.390 1.340 1.340 17,337 -0.03(-2.19%)
Aug 21, 2019 1.380 1.420 1.350 1.370 26,470 -0.05(-3.52%)
Aug 20, 2019 1.450 1.480 1.390 1.420 51,505 -0.09(-5.96%)
Aug 19, 2019 1.530 1.570 1.490 1.510 42,228 -0.07(-4.43%)
Aug 16, 2019 1.570 1.620 1.490 1.580 30,876 -0.03(-1.86%)
Aug 15, 2019 1.610 1.640 1.590 1.610 28,436 -0.05(-3.01%)
Aug 14, 2019 1.600 1.690 1.360 1.660 150,959 +0.00(+0.00%)
Aug 13, 2019 1.690 1.690 1.630 1.660 47,687 +0.03(+1.84%)
Aug 12, 2019 1.590 1.770 1.530 1.630 109,328 +0.11(+7.24%)
Aug 09, 2019 1.390 1.530 1.390 1.520 48,678 +0.04(+2.70%)
Aug 08, 2019 1.380 1.490 1.380 1.480 52,507 +0.08(+5.71%)
Aug 07, 2019 1.360 1.400 1.320 1.400 50,075 -0.01(-0.71%)
Aug 06, 2019 1.300 1.470 1.300 1.410 128,894 +0.11(+8.46%)
Aug 02, 2019 1.300 1.300 1.300 0 -0.03(-2.26%)
Aug 01, 2019 1.430 1.430 1.320 1.330 34,033 -0.11(-7.64%)
Jul 31, 2019 1.270 1.440 1.270 1.440 97,463 +0.14(+10.77%)
Jul 30, 2019 1.210 1.320 1.200 1.300 50,151 +0.11(+9.24%)
Jul 29, 2019 1.230 1.240 1.180 1.190 25,025 -0.07(-5.56%)
Jul 26, 2019 1.300 1.300 1.260 1.260 21,663 -0.04(-3.08%)
Jul 25, 2019 1.300 1.330 1.300 1.300 10,369 -0.03(-2.26%)
Jul 24, 2019 1.290 1.330 1.290 1.330 4,420 +0.02(+1.53%)
Jul 23, 2019 1.250 1.340 1.250 1.310 38,670 +0.01(+0.77%)
Jul 22, 2019 1.260 1.300 1.230 1.300 54,324 +0.03(+2.36%)
Jul 19, 2019 1.270 1.310 1.270 1.270 44,608 -0.01(-0.78%)
Jul 18, 2019 1.300 1.310 1.280 1.280 52,245 -0.05(-3.76%)
Jul 17, 2019 1.300 1.340 1.300 1.330 55,625 +0.03(+2.31%)
Jul 16, 2019 1.340 1.350 1.290 1.300 113,308 -0.06(-4.41%)
Jul 15, 2019 1.360 1.450 1.340 1.360 122,216 -0.03(-2.16%)
Jul 12, 2019 1.390 1.400 1.380 1.390 25,401 -0.02(-1.42%)
Jul 11, 2019 1.430 1.450 1.410 1.410 13,200 -0.03(-2.08%)
Jul 10, 2019 1.440 1.480 1.410 1.440 27,957 +0.00(+0.00%)
Jul 09, 2019 1.390 1.460 1.370 1.440 99,563 +0.04(+2.86%)
Jul 08, 2019 1.380 1.430 1.370 1.400 42,398 +0.02(+1.45%)
Jul 05, 2019 1.410 1.410 1.370 1.380 33,500 +0.00(+0.00%)
Jul 04, 2019 1.350 1.440 1.340 1.380 175,069 +0.01(+0.73%)
Jul 03, 2019 1.430 1.440 1.360 1.370 63,295 -0.07(-4.86%)
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.