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

Obsidian Energy Ltd (NY: OBE )

7.700 +0.050 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2022 9.260 9.440 9.200 9.270 379,281 +0.13(+1.42%)
Oct 31, 2022 8.730 9.160 8.620 9.140 274,264 +0.33(+3.75%)
Oct 28, 2022 8.910 9.040 8.350 8.810 559,145 -0.07(-0.79%)
Oct 27, 2022 9.140 9.210 8.795 8.880 532,953 -0.09(-1.00%)
Oct 26, 2022 8.780 9.150 8.660 8.970 518,778 +0.26(+2.99%)
Oct 25, 2022 8.450 8.850 8.450 8.710 441,771 +0.17(+1.99%)
Oct 24, 2022 8.410 8.585 8.310 8.540 405,344 +0.00(+0.00%)
Oct 21, 2022 8.360 8.550 8.230 8.540 444,613 +0.21(+2.52%)
Oct 20, 2022 8.370 8.680 8.290 8.330 392,934 +0.01(+0.12%)
Oct 19, 2022 8.030 8.410 7.960 8.320 389,020 +0.27(+3.35%)
Oct 18, 2022 8.190 8.311 7.852 8.050 391,719 -0.12(-1.47%)
Oct 17, 2022 8.410 8.548 8.140 8.170 488,884 +0.05(+0.62%)
Oct 14, 2022 8.350 8.460 7.980 8.120 571,327 -0.36(-4.25%)
Oct 13, 2022 7.690 8.670 7.690 8.480 805,986 +0.53(+6.67%)
Oct 12, 2022 7.800 8.045 7.660 7.950 675,424 +0.01(+0.13%)
Oct 11, 2022 7.800 8.250 7.780 7.940 814,786 -0.06(-0.75%)
Oct 10, 2022 8.370 8.470 7.830 8.000 642,196 -0.44(-5.21%)
Oct 07, 2022 8.440 8.750 8.320 8.440 859,764 -0.02(-0.24%)
Oct 06, 2022 8.250 8.600 8.250 8.460 581,197 +0.17(+2.05%)
Oct 05, 2022 8.050 8.390 7.780 8.290 557,437 +0.22(+2.73%)
Oct 04, 2022 7.890 8.090 7.840 8.070 570,730 +0.38(+4.94%)
Oct 03, 2022 7.640 7.810 7.490 7.690 490,811 +0.52(+7.25%)
Sep 30, 2022 7.100 7.360 6.940 7.170 377,528 -0.02(-0.28%)
Sep 29, 2022 7.220 7.290 6.850 7.190 494,862 -0.11(-1.51%)
Sep 28, 2022 6.960 7.365 6.860 7.300 578,901 +0.39(+5.64%)
Sep 27, 2022 6.760 7.000 6.680 6.910 1,022,363 +0.39(+5.98%)
Sep 26, 2022 6.940 7.100 6.470 6.520 1,094,942 -0.52(-7.39%)
Sep 23, 2022 7.500 7.525 6.950 7.040 1,381,017 -0.77(-9.86%)
Sep 22, 2022 8.120 8.350 7.800 7.810 528,201 -0.29(-3.58%)
Sep 21, 2022 8.480 8.560 8.080 8.100 443,646 -0.22(-2.64%)
Sep 20, 2022 8.390 8.470 8.220 8.320 469,119 -0.11(-1.30%)
Sep 19, 2022 7.900 8.500 7.810 8.430 477,772 +0.22(+2.68%)
Sep 16, 2022 8.090 8.260 7.850 8.210 819,590 +0.02(+0.24%)
Sep 15, 2022 8.300 8.370 8.110 8.190 663,684 -0.30(-3.53%)
Sep 14, 2022 8.500 8.850 8.350 8.490 1,019,397 +0.19(+2.29%)
Sep 13, 2022 8.270 8.510 8.190 8.300 618,601 -0.17(-2.01%)
Sep 12, 2022 8.360 8.620 8.220 8.470 698,597 +0.22(+2.67%)
Sep 09, 2022 8.330 8.420 8.110 8.250 541,157 +0.25(+3.12%)
Sep 08, 2022 8.050 8.170 7.755 8.000 1,085,675 -0.04(-0.50%)
Sep 07, 2022 8.200 8.210 7.810 8.040 1,067,969 -0.42(-4.96%)
Sep 06, 2022 8.720 8.950 8.410 8.460 480,061 -0.19(-2.20%)
Sep 02, 2022 8.980 8.980 8.550 8.650 580,248 +0.15(+1.76%)
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.