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, 2021 4.350 4.560 4.210 4.510 330,654 +0.07(+1.58%)
Sep 29, 2021 4.400 4.590 4.330 4.440 337,057 -0.07(-1.55%)
Sep 28, 2021 4.540 4.690 4.400 4.510 349,291 +0.03(+0.67%)
Sep 27, 2021 4.330 4.660 4.310 4.480 481,452 +0.29(+6.92%)
Sep 24, 2021 4.110 4.370 3.970 4.190 577,541 -0.01(-0.24%)
Sep 23, 2021 4.040 4.360 4.020 4.200 344,683 +0.18(+4.48%)
Sep 22, 2021 3.910 4.210 3.910 4.020 321,224 +0.20(+5.24%)
Sep 21, 2021 3.700 3.880 3.610 3.820 390,295 +0.16(+4.37%)
Sep 20, 2021 3.750 3.820 3.560 3.660 478,115 -0.28(-7.11%)
Sep 17, 2021 3.830 4.000 3.770 3.940 221,331 +0.01(+0.25%)
Sep 16, 2021 3.860 3.970 3.770 3.930 453,385 -0.04(-1.01%)
Sep 15, 2021 3.530 4.050 3.520 3.970 689,064 +0.47(+13.43%)
Sep 14, 2021 3.570 3.640 3.450 3.500 487,419 -0.01(-0.28%)
Sep 13, 2021 3.300 3.540 3.300 3.510 598,909 +0.29(+9.01%)
Sep 10, 2021 3.340 3.460 3.210 3.220 206,767 -0.02(-0.62%)
Sep 09, 2021 3.200 3.310 3.170 3.240 174,946 -0.05(-1.52%)
Sep 08, 2021 3.260 3.380 3.250 3.290 189,097 +0.03(+0.92%)
Sep 07, 2021 3.400 3.440 3.230 3.260 266,934 -0.19(-5.51%)
Sep 03, 2021 3.450 3.450 3.450 0 -0.09(-2.54%)
Sep 02, 2021 3.310 3.640 3.310 3.540 240,816 +0.26(+7.93%)
Sep 01, 2021 3.330 3.330 3.230 3.280 107,503 -0.08(-2.38%)
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%)
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.