Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Obsidian Energy Ltd (TSX: OBE )

10.61 -0.29 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 8.560 8.930 8.500 8.810 192,843 +0.28(+3.28%)
Apr 27, 2023 8.710 8.770 8.520 8.530 145,935 -0.12(-1.39%)
Apr 26, 2023 9.080 9.080 8.600 8.650 235,902 -0.43(-4.74%)
Apr 25, 2023 9.260 9.260 9.030 9.080 285,710 -0.28(-2.99%)
Apr 24, 2023 8.930 9.360 8.930 9.360 203,546 +0.37(+4.12%)
Apr 21, 2023 9.080 9.160 8.870 8.990 252,756 +0.02(+0.22%)
Apr 20, 2023 9.180 9.180 8.920 8.970 220,290 -0.33(-3.55%)
Apr 19, 2023 9.250 9.430 9.180 9.300 270,842 -0.12(-1.27%)
Apr 18, 2023 9.140 9.550 9.120 9.420 389,872 +0.37(+4.09%)
Apr 17, 2023 9.150 9.250 8.990 9.050 220,868 -0.10(-1.09%)
Apr 14, 2023 9.380 9.430 9.060 9.150 259,992 -0.13(-1.40%)
Apr 13, 2023 9.180 9.420 9.130 9.280 148,128 +0.09(+0.98%)
Apr 12, 2023 9.470 9.480 9.190 9.190 163,917 -0.19(-2.03%)
Apr 11, 2023 9.390 9.390 9.210 9.380 127,999 +0.10(+1.08%)
Apr 10, 2023 9.070 9.490 9.070 9.280 374,829 +0.21(+2.32%)
Apr 06, 2023 9.070 0 -0.23(-2.47%)
Apr 05, 2023 9.300 9.370 9.000 9.300 206,084 +0.03(+0.32%)
Apr 04, 2023 9.350 9.410 9.040 9.270 318,189 -0.04(-0.43%)
Apr 03, 2023 9.080 9.350 9.080 9.310 323,623 +0.68(+7.88%)
Mar 31, 2023 8.650 8.770 8.590 8.630 169,126 +0.02(+0.23%)
Mar 30, 2023 8.630 8.690 8.430 8.610 319,681 -0.06(-0.69%)
Mar 29, 2023 8.820 8.820 8.580 8.670 285,677 +0.06(+0.70%)
Mar 28, 2023 8.520 8.740 8.450 8.610 204,281 +0.07(+0.82%)
Mar 27, 2023 8.260 8.560 8.020 8.540 337,156 +0.41(+5.04%)
Mar 24, 2023 7.940 8.270 7.810 8.130 549,562 -0.09(-1.09%)
Mar 23, 2023 8.550 8.650 8.060 8.220 563,952 -0.25(-2.95%)
Mar 22, 2023 8.360 8.720 8.260 8.470 347,015 +0.08(+0.95%)
Mar 21, 2023 8.210 8.470 8.170 8.390 354,414 +0.42(+5.27%)
Mar 20, 2023 7.840 8.020 7.770 7.970 610,821 +0.22(+2.84%)
Mar 17, 2023 8.450 8.510 7.750 7.750 1,901,160 -0.57(-6.85%)
Mar 16, 2023 8.100 8.330 7.910 8.320 553,334 +0.10(+1.22%)
Mar 15, 2023 8.570 8.630 7.910 8.220 895,840 -0.80(-8.87%)
Mar 14, 2023 9.210 9.420 8.870 9.020 494,545 -0.23(-2.49%)
Mar 13, 2023 9.300 9.670 9.000 9.250 400,115 -0.44(-4.54%)
Mar 10, 2023 9.920 9.920 9.570 9.690 300,912 -0.24(-2.42%)
Mar 09, 2023 10.10 10.37 9.930 9.930 315,975 -0.10(-1.00%)
Mar 08, 2023 10.03 10.19 9.950 10.03 309,393 -0.03(-0.30%)
Mar 07, 2023 10.25 10.32 9.990 10.06 199,188 -0.22(-2.14%)
Mar 06, 2023 10.27 10.35 10.11 10.28 239,163 -0.03(-0.29%)
Mar 03, 2023 9.930 10.40 9.830 10.31 368,926 +0.33(+3.31%)
Mar 02, 2023 9.870 10.07 9.670 9.980 368,933 +0.13(+1.32%)
Mar 01, 2023 9.670 9.970 9.590 9.850 314,063 +0.21(+2.18%)
Feb 28, 2023 9.990 10.10 9.630 9.640 430,692 -0.25(-2.53%)
Feb 27, 2023 10.10 10.17 9.800 9.890 450,525 -0.09(-0.90%)
Feb 24, 2023 9.110 10.04 9.050 9.980 706,231 +0.74(+8.01%)
Feb 23, 2023 8.450 9.300 8.450 9.240 776,571 +1.11(+13.65%)
Feb 22, 2023 8.120 8.230 7.880 8.130 308,759 +0.01(+0.12%)
Feb 21, 2023 8.270 8.430 8.100 8.120 288,105 -0.12(-1.46%)
Feb 17, 2023 8.240 0 -0.41(-4.74%)
Feb 16, 2023 8.810 8.890 8.650 8.650 188,516 -0.17(-1.93%)
Feb 15, 2023 9.000 9.000 8.560 8.820 354,421 -0.30(-3.29%)
Feb 14, 2023 8.890 9.150 8.830 9.120 186,556 +0.11(+1.22%)
Feb 13, 2023 9.040 9.100 8.790 9.010 306,737 -0.10(-1.10%)
Feb 10, 2023 8.660 9.210 8.630 9.110 480,263 +0.57(+6.67%)
Feb 09, 2023 8.750 8.880 8.540 8.540 227,795 -0.19(-2.18%)
Feb 08, 2023 8.910 9.060 8.670 8.730 245,549 -0.15(-1.69%)
Feb 07, 2023 8.500 8.890 8.350 8.880 500,147 +0.48(+5.71%)
Feb 06, 2023 8.560 8.570 8.200 8.400 287,390 -0.09(-1.06%)
Feb 03, 2023 8.480 8.880 8.380 8.490 528,801 +0.18(+2.17%)
Feb 02, 2023 8.610 8.630 8.230 8.310 373,638 -0.32(-3.71%)
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.