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

Obsidian Energy Ltd (NY: OBE )

7.960 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 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 29, 2022 8.400 8.560 8.080 8.190 327,058 -0.15(-1.80%)
Apr 28, 2022 8.170 8.450 7.844 8.340 368,868 +0.23(+2.84%)
Apr 27, 2022 7.890 8.210 7.670 8.110 482,283 +0.20(+2.53%)
Apr 26, 2022 8.010 8.250 7.850 7.910 404,576 -0.09(-1.12%)
Apr 25, 2022 7.920 8.110 7.445 8.000 821,685 -0.20(-2.44%)
Apr 22, 2022 8.640 8.676 8.100 8.200 611,917 -0.47(-5.42%)
Apr 21, 2022 9.510 9.510 8.590 8.670 650,352 -0.60(-6.47%)
Apr 20, 2022 9.250 9.430 9.020 9.270 483,744 +0.09(+0.98%)
Apr 19, 2022 9.630 9.630 9.130 9.180 778,287 -0.53(-5.46%)
Apr 18, 2022 9.200 9.840 9.160 9.710 970,556 +0.60(+6.59%)
Apr 14, 2022 9.100 9.260 8.850 9.110 460,240 -0.16(-1.73%)
Apr 13, 2022 8.590 9.350 8.590 9.270 1,268,328 +0.93(+11.15%)
Apr 12, 2022 8.310 8.650 8.310 8.340 521,907 +0.12(+1.46%)
Apr 11, 2022 8.500 8.500 8.095 8.220 611,632 -0.46(-5.30%)
Apr 08, 2022 8.840 8.920 8.420 8.680 337,550 +0.08(+0.93%)
Apr 07, 2022 8.530 8.900 8.250 8.600 448,349 +0.19(+2.26%)
Apr 06, 2022 9.080 9.100 8.270 8.410 712,433 -0.64(-7.07%)
Apr 05, 2022 8.790 9.200 8.790 9.050 820,644 +0.41(+4.75%)
Apr 04, 2022 8.980 9.160 8.620 8.640 649,331 -0.23(-2.59%)
Apr 01, 2022 8.770 9.100 8.666 8.870 476,399 +0.01(+0.11%)
Mar 31, 2022 8.650 9.100 8.650 8.860 419,231 -0.01(-0.11%)
Mar 30, 2022 9.150 9.490 8.650 8.870 1,175,856 -0.08(-0.89%)
Mar 29, 2022 8.410 9.000 8.170 8.950 1,387,798 +0.28(+3.23%)
Mar 28, 2022 8.900 8.930 8.415 8.670 1,204,155 -0.16(-1.81%)
Mar 25, 2022 7.960 8.830 7.840 8.830 1,165,062 +0.86(+10.79%)
Mar 24, 2022 7.930 8.130 7.800 7.970 544,518 +0.10(+1.27%)
Mar 23, 2022 7.850 8.295 7.770 7.870 836,744 +0.07(+0.90%)
Mar 22, 2022 7.960 7.960 7.585 7.800 467,032 -0.04(-0.51%)
Mar 21, 2022 7.650 7.860 7.460 7.840 869,452 +0.44(+5.95%)
Mar 18, 2022 7.550 7.550 7.360 7.400 530,916 -0.13(-1.73%)
Mar 17, 2022 7.420 7.610 7.340 7.530 730,456 +0.35(+4.87%)
Mar 16, 2022 7.320 7.520 7.050 7.180 610,818 -0.02(-0.28%)
Mar 15, 2022 6.950 7.210 6.740 7.200 1,425,733 -0.17(-2.31%)
Mar 14, 2022 7.940 7.940 7.180 7.370 839,023 -0.67(-8.33%)
Mar 11, 2022 8.160 8.250 7.906 8.040 433,608 -0.11(-1.35%)
Mar 10, 2022 8.240 8.430 7.990 8.150 484,847 +0.04(+0.49%)
Mar 09, 2022 8.260 8.360 7.860 8.110 648,075 -0.34(-4.02%)
Mar 08, 2022 8.600 9.000 8.247 8.450 1,209,196 -0.13(-1.52%)
Mar 07, 2022 8.750 8.800 8.150 8.580 796,782 +0.14(+1.66%)
Mar 04, 2022 8.220 8.530 8.050 8.440 538,836 +0.39(+4.84%)
Mar 03, 2022 8.000 8.270 7.900 8.050 527,170 -0.10(-1.23%)
Mar 02, 2022 8.320 8.510 7.987 8.150 672,685 -0.14(-1.69%)
Mar 01, 2022 8.530 8.830 8.230 8.290 804,425 -0.19(-2.24%)
Feb 28, 2022 8.550 8.700 8.340 8.480 666,744 -0.07(-0.82%)
Feb 25, 2022 8.600 8.660 8.286 8.550 651,436 -0.10(-1.16%)
Feb 24, 2022 8.800 8.800 7.510 8.650 1,107,733 +0.25(+2.98%)
Feb 23, 2022 7.500 8.430 7.500 8.400 874,197 +0.97(+13.06%)
Feb 22, 2022 7.760 7.970 7.300 7.430 453,850 -0.17(-2.24%)
Feb 18, 2022 7.600 0 -0.50(-6.17%)
Feb 17, 2022 8.270 8.400 7.990 8.100 300,120 -0.12(-1.46%)
Feb 16, 2022 8.100 8.620 8.100 8.220 724,536 +0.26(+3.27%)
Feb 15, 2022 7.590 8.050 7.400 7.960 796,330 +0.25(+3.18%)
Feb 14, 2022 7.420 7.740 7.220 7.715 376,110 +0.29(+3.98%)
Feb 11, 2022 7.150 7.450 7.080 7.420 379,849 +0.35(+4.95%)
Feb 10, 2022 7.010 7.360 6.970 7.070 609,870 -0.19(-2.62%)
Feb 09, 2022 6.960 7.390 6.730 7.260 505,547 +0.28(+4.01%)
Feb 08, 2022 7.320 7.350 6.890 6.980 612,670 -0.43(-5.80%)
Feb 07, 2022 7.350 7.470 7.240 7.410 330,112 +0.14(+1.93%)
Feb 04, 2022 7.300 7.320 7.110 7.270 348,525 -0.02(-0.27%)
Feb 03, 2022 7.410 7.290 459,129 -0.06(-0.82%)
Feb 02, 2022 7.760 7.850 7.260 7.350 457,572 -0.27(-3.54%)
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.