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 (%)
Sep 30, 2020 0.4800 0.5100 0.4750 0.4850 44,625 -0.01(-1.02%)
Sep 29, 2020 0.5100 0.5300 0.4900 0.4900 344 -0.03(-5.77%)
Sep 28, 2020 0.5000 0.5400 0.5000 0.5200 33,072 +0.02(+4.00%)
Sep 25, 2020 0.5200 0.5400 0.5000 0.5000 38,448 -0.03(-5.66%)
Sep 24, 2020 0.5300 0.5700 0.5200 0.5300 149,946 +0.00(+0.00%)
Sep 23, 2020 0.5200 0.5500 0.5200 0.5300 29,639 -0.01(-1.85%)
Sep 22, 2020 0.5400 0.5400 0.5300 0.5400 9,613 +0.00(+0.00%)
Sep 21, 2020 0.5500 0.5600 0.5300 0.5400 43,060 -0.03(-5.26%)
Sep 18, 2020 0.5700 0.5800 0.5700 0.5700 15,540 -0.01(-1.72%)
Sep 17, 2020 0.5800 0.5900 0.5600 0.5800 16,162 +0.03(+5.45%)
Sep 16, 2020 0.5400 0.5800 0.5300 0.5500 65,530 -0.02(-3.51%)
Sep 15, 2020 0.5600 0.5700 0.5500 0.5700 20,554 +0.00(+0.00%)
Sep 14, 2020 0.5600 0.5700 0.5500 0.5700 13,141 +0.02(+3.64%)
Sep 11, 2020 0.5600 0.5700 0.5400 0.5500 15,327 -0.02(-3.51%)
Sep 10, 2020 0.5700 0.5800 0.5500 0.5700 23,250 +0.01(+1.79%)
Sep 09, 2020 0.5400 0.5800 0.5400 0.5600 22,193 +0.01(+1.82%)
Sep 08, 2020 0.5600 0.5900 0.5400 0.5500 67,421 -0.02(-3.51%)
Sep 04, 2020 0.5700 0.5700 0.5700 0 -0.04(-6.56%)
Sep 03, 2020 0.5900 0.6200 0.5900 0.6100 12,712 +0.01(+1.67%)
Sep 02, 2020 0.6300 0.6400 0.6000 0.6000 35,476 -0.01(-1.64%)
Sep 01, 2020 0.5900 0.6100 0.5900 0.6100 91,248 +0.03(+5.17%)
Aug 31, 2020 0.5300 0.6500 0.5300 0.5800 272,357 +0.05(+9.43%)
Aug 28, 2020 0.5100 0.5300 0.4900 0.5300 19,608 +0.01(+1.92%)
Aug 27, 2020 0.5200 0.5400 0.5200 0.5200 19,172 +0.01(+1.96%)
Aug 26, 2020 0.5400 0.5600 0.5100 0.5100 31,033 -0.03(-5.56%)
Aug 25, 2020 0.5400 0.5500 0.5000 0.5400 80,366 +0.01(+1.89%)
Aug 24, 2020 0.5300 0.5500 0.5300 0.5300 18,703 +0.00(+0.00%)
Aug 21, 2020 0.5500 0.5700 0.5300 0.5300 65,440 -0.02(-3.64%)
Aug 20, 2020 0.5500 0.5600 0.5500 0.5500 16,913 -0.02(-3.51%)
Aug 19, 2020 0.5700 0.5800 0.5500 0.5700 14,859 +0.00(+0.00%)
Aug 18, 2020 0.5700 0.5700 0.5600 0.5700 39,248 +0.00(+0.00%)
Aug 17, 2020 0.5900 0.5900 0.5700 0.5700 37,728 +0.00(+0.00%)
Aug 14, 2020 0.5700 0.5800 0.5700 0.5700 39,065 +0.00(+0.00%)
Aug 13, 2020 0.6000 0.6000 0.5700 0.5700 13,375 -0.01(-1.72%)
Aug 12, 2020 0.6000 0.6000 0.5800 0.5800 24,440 -0.02(-3.33%)
Aug 11, 2020 0.5800 0.6000 0.5700 0.6000 168,013 +0.03(+5.26%)
Aug 10, 2020 0.5800 0.5800 0.5600 0.5700 114,905 -0.01(-1.72%)
Aug 07, 2020 0.5600 0.5800 0.5600 0.5800 68,496 +0.00(+0.00%)
Aug 06, 2020 0.5600 0.5800 0.5400 0.5800 160,625 +0.03(+5.45%)
Aug 05, 2020 0.5800 0.5900 0.5400 0.5500 139,314 +0.00(+0.00%)
Aug 04, 2020 0.5600 0.6100 0.5500 0.5500 240,487 -0.03(-5.17%)
Jul 31, 2020 0.5800 0.5800 0.5800 0 -0.04(-6.45%)
Jul 30, 2020 0.6100 0.6500 0.5700 0.6200 63,389 +0.03(+5.08%)
Jul 29, 2020 0.6100 0.6300 0.5500 0.5900 144,358 -0.02(-3.28%)
Jul 28, 2020 0.6500 0.6900 0.6100 0.6100 131,322 -0.01(-1.61%)
Jul 27, 2020 0.6000 0.6400 0.5900 0.6200 59,145 +0.02(+3.33%)
Jul 24, 2020 0.6600 0.6600 0.6000 0.6000 65,563 -0.03(-4.76%)
Jul 23, 2020 0.6700 0.7000 0.6300 0.6300 51,833 -0.03(-4.55%)
Jul 22, 2020 0.6700 0.7000 0.6200 0.6600 76,463 -0.01(-1.49%)
Jul 21, 2020 0.7000 0.7000 0.6700 0.6700 56,238 +0.03(+4.69%)
Jul 20, 2020 0.7000 0.7000 0.6400 0.6400 50,558 -0.06(-8.57%)
Jul 17, 2020 0.7700 0.7700 0.6900 0.7000 146,444 -0.10(-12.50%)
Jul 16, 2020 0.6300 0.9000 0.5900 0.8000 471,408 +0.17(+26.98%)
Jul 15, 2020 0.5700 0.6500 0.5500 0.6300 346,631 +0.08(+14.55%)
Jul 14, 2020 0.5400 0.5700 0.5400 0.5500 11,352 +0.02(+3.77%)
Jul 13, 2020 0.5500 0.5700 0.5300 0.5300 40,844 -0.06(-10.17%)
Jul 10, 2020 0.5300 0.5900 0.5300 0.5900 171,514 +0.05(+9.26%)
Jul 09, 2020 0.5600 0.5600 0.5100 0.5400 314,113 +0.00(+0.00%)
Jul 08, 2020 0.5600 0.5600 0.5300 0.5400 112,760 -0.01(-1.82%)
Jul 07, 2020 0.5600 0.5900 0.5400 0.5500 69,053 -0.02(-3.51%)
Jul 06, 2020 0.5900 0.6100 0.5700 0.5700 85,130 -0.01(-1.72%)
Jul 03, 2020 0.5700 0.5800 0.5700 0.5800 17,201 +0.01(+1.75%)
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.