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

Obsidian Energy Ltd (NY: OBE )

7.480 +0.340 (+4.76%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 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 (%)
Jan 31, 2023 6.500 6.660 6.360 6.620 574,880 +0.20(+3.12%)
Jan 30, 2023 6.500 6.578 6.415 6.420 403,961 -0.18(-2.73%)
Jan 27, 2023 6.710 6.810 6.550 6.600 407,370 -0.06(-0.90%)
Jan 26, 2023 6.600 6.720 6.470 6.660 365,374 +0.18(+2.78%)
Jan 25, 2023 6.520 6.550 6.310 6.480 603,036 -0.05(-0.77%)
Jan 24, 2023 6.800 6.810 6.520 6.530 555,363 -0.20(-2.97%)
Jan 23, 2023 6.620 6.840 6.620 6.730 564,969 +0.10(+1.51%)
Jan 20, 2023 6.720 6.720 6.570 6.630 387,726 -0.10(-1.49%)
Jan 19, 2023 6.500 6.730 6.440 6.730 251,883 +0.21(+3.22%)
Jan 18, 2023 6.700 6.900 6.520 6.520 303,971 -0.13(-1.95%)
Jan 17, 2023 6.500 6.660 6.470 6.650 457,754 +0.22(+3.42%)
Jan 13, 2023 6.350 6.450 6.220 6.430 339,007 +0.04(+0.63%)
Jan 12, 2023 6.200 6.420 6.160 6.390 353,472 +0.26(+4.24%)
Jan 11, 2023 6.100 6.176 6.005 6.130 299,745 +0.08(+1.32%)
Jan 10, 2023 6.130 6.180 5.945 6.050 535,337 -0.05(-0.82%)
Jan 09, 2023 6.240 6.300 6.100 6.100 695,342 +0.11(+1.84%)
Jan 06, 2023 5.810 6.050 5.770 5.990 813,929 +0.25(+4.36%)
Jan 05, 2023 5.810 5.900 5.730 5.740 456,837 -0.09(-1.54%)
Jan 04, 2023 5.810 6.060 5.750 5.830 901,961 -0.09(-1.52%)
Jan 03, 2023 6.520 6.560 5.875 5.920 1,171,097 -0.72(-10.84%)
Dec 30, 2022 6.460 6.640 6.460 6.640 594,340 +0.09(+1.37%)
Dec 29, 2022 6.370 6.550 6.330 6.550 586,003 +0.14(+2.18%)
Dec 28, 2022 6.650 6.690 6.391 6.410 504,146 -0.34(-5.04%)
Dec 27, 2022 6.810 6.820 6.655 6.750 779,886 -0.02(-0.30%)
Dec 23, 2022 6.460 6.850 6.460 6.770 913,704 +0.32(+4.96%)
Dec 22, 2022 6.640 6.670 6.290 6.450 754,486 -0.21(-3.15%)
Dec 21, 2022 6.520 6.665 6.460 6.660 387,474 +0.27(+4.23%)
Dec 20, 2022 6.310 6.545 6.260 6.390 578,177 +0.08(+1.27%)
Dec 19, 2022 6.660 6.720 6.250 6.310 1,131,167 -0.31(-4.68%)
Dec 16, 2022 6.850 6.860 6.500 6.620 1,342,514 -0.39(-5.56%)
Dec 15, 2022 6.810 7.060 6.790 7.010 531,203 +0.07(+1.01%)
Dec 14, 2022 6.980 7.000 6.680 6.940 593,542 +0.05(+0.73%)
Dec 13, 2022 6.940 7.070 6.770 6.890 715,091 +0.23(+3.45%)
Dec 12, 2022 6.490 6.790 6.450 6.660 562,255 +0.21(+3.26%)
Dec 09, 2022 6.620 6.720 6.450 6.450 730,844 -0.18(-2.71%)
Dec 08, 2022 6.990 7.130 6.600 6.630 825,472 -0.13(-1.92%)
Dec 07, 2022 6.700 6.980 6.670 6.760 784,439 +0.01(+0.15%)
Dec 06, 2022 6.970 7.250 6.725 6.750 721,218 -0.24(-3.43%)
Dec 05, 2022 7.510 7.580 6.925 6.990 746,643 -0.29(-3.98%)
Dec 02, 2022 7.260 7.410 7.245 7.280 424,033 -0.09(-1.22%)
Dec 01, 2022 7.710 7.770 7.320 7.370 414,461 -0.22(-2.90%)
Nov 30, 2022 7.750 7.750 7.519 7.590 430,716 +0.08(+1.07%)
Nov 29, 2022 7.450 7.590 7.410 7.510 391,361 +0.23(+3.16%)
Nov 28, 2022 7.300 7.455 7.210 7.280 614,280 -0.28(-3.70%)
Nov 25, 2022 7.590 7.655 7.490 7.560 175,284 -0.02(-0.26%)
Nov 23, 2022 7.550 7.650 7.480 7.580 346,859 -0.13(-1.69%)
Nov 22, 2022 7.770 7.785 7.530 7.710 594,606 +0.17(+2.25%)
Nov 21, 2022 7.520 7.610 7.140 7.540 1,058,571 -0.16(-2.08%)
Nov 18, 2022 7.500 7.760 7.390 7.700 431,283 +0.00(+0.00%)
Nov 17, 2022 7.540 7.700 7.405 7.700 658,485 -0.02(-0.26%)
Nov 16, 2022 8.000 8.010 7.720 7.720 583,628 -0.35(-4.34%)
Nov 15, 2022 8.100 8.180 8.000 8.070 665,302 +0.00(+0.00%)
Nov 14, 2022 8.290 8.330 7.990 8.070 938,264 -0.33(-3.93%)
Nov 11, 2022 8.200 8.490 8.140 8.400 836,729 +0.56(+7.14%)
Nov 10, 2022 8.080 8.110 7.700 7.840 1,052,540 +0.12(+1.55%)
Nov 09, 2022 8.750 8.760 7.700 7.720 1,668,418 -1.12(-12.67%)
Nov 08, 2022 9.000 9.205 8.580 8.840 2,259,435 -1.16(-11.60%)
Nov 07, 2022 9.900 10.33 9.760 10.00 692,870 +0.24(+2.46%)
Nov 04, 2022 9.610 9.880 9.340 9.760 644,383 +0.43(+4.61%)
Nov 03, 2022 8.970 9.450 8.950 9.330 434,337 +0.29(+3.21%)
Nov 02, 2022 9.270 9.040 334,122 -0.23(-2.48%)
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.