Skip to main content

Obsidian Energy Ltd (TSX: OBE )

11.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 11.13 11.23 11.03 11.18 124,531 +0.11(+0.99%)
Mar 27, 2024 10.56 11.09 10.54 11.07 311,027 +0.17(+1.56%)
Mar 26, 2024 10.99 11.00 10.82 10.90 138,085 -0.05(-0.46%)
Mar 25, 2024 10.68 11.03 10.68 10.95 183,900 +0.31(+2.91%)
Mar 22, 2024 10.88 10.89 10.59 10.64 156,350 -0.28(-2.56%)
Mar 21, 2024 10.89 10.98 10.80 10.92 89,235 +0.15(+1.39%)
Mar 20, 2024 11.00 11.00 10.70 10.77 263,925 -0.33(-2.97%)
Mar 19, 2024 10.77 11.10 10.73 11.10 177,887 +0.37(+3.45%)
Mar 18, 2024 10.42 10.77 10.42 10.73 190,896 +0.27(+2.58%)
Mar 15, 2024 10.46 10.59 10.36 10.46 158,605 -0.01(-0.10%)
Mar 14, 2024 10.07 10.47 10.05 10.47 121,731 +0.48(+4.80%)
Mar 13, 2024 9.780 10.10 9.780 9.990 186,902 +0.31(+3.20%)
Mar 12, 2024 9.670 9.700 9.590 9.680 110,294 +0.04(+0.41%)
Mar 11, 2024 9.480 9.660 9.430 9.640 124,342 +0.14(+1.47%)
Mar 08, 2024 9.520 9.650 9.430 9.500 97,371 -0.09(-0.94%)
Mar 07, 2024 9.520 9.710 9.410 9.590 101,232 -0.01(-0.10%)
Mar 06, 2024 9.670 9.730 9.500 9.600 129,102 +0.01(+0.10%)
Mar 05, 2024 9.620 9.720 9.550 9.590 122,025 -0.03(-0.31%)
Mar 04, 2024 9.750 9.810 9.610 9.620 149,884 -0.13(-1.33%)
Mar 01, 2024 9.700 9.900 9.700 9.750 122,558 +0.13(+1.35%)
Feb 29, 2024 9.520 9.700 9.510 9.620 184,283 +0.08(+0.84%)
Feb 28, 2024 9.570 9.780 9.490 9.540 194,826 +0.07(+0.74%)
Feb 27, 2024 9.200 9.580 9.200 9.470 108,775 +0.26(+2.82%)
Feb 26, 2024 9.300 9.400 9.170 9.210 117,481 -0.14(-1.50%)
Feb 23, 2024 9.500 9.500 9.250 9.350 163,556 -0.28(-2.91%)
Feb 22, 2024 9.510 9.780 9.350 9.630 184,559 +0.23(+2.45%)
Feb 21, 2024 9.240 9.540 9.240 9.400 138,503 +0.19(+2.06%)
Feb 20, 2024 9.210 9.300 9.080 9.210 100,161 -0.03(-0.32%)
Feb 16, 2024 9.240 0 +0.10(+1.09%)
Feb 15, 2024 8.780 9.140 8.780 9.140 161,431 +0.39(+4.46%)
Feb 14, 2024 8.740 8.830 8.670 8.750 110,407 -0.01(-0.11%)
Feb 13, 2024 9.010 9.010 8.670 8.760 72,909 -0.20(-2.23%)
Feb 12, 2024 8.690 9.050 8.690 8.960 137,956 +0.21(+2.40%)
Feb 09, 2024 8.810 8.920 8.690 8.750 103,408 -0.10(-1.13%)
Feb 08, 2024 8.720 8.920 8.720 8.850 52,561 +0.11(+1.26%)
Feb 07, 2024 8.710 8.760 8.640 8.740 90,020 +0.10(+1.16%)
Feb 06, 2024 8.590 8.850 8.590 8.640 95,870 +0.06(+0.70%)
Feb 05, 2024 8.740 8.740 8.580 8.580 116,069 -0.24(-2.72%)
Feb 02, 2024 9.010 9.070 8.800 8.820 115,582 -0.23(-2.54%)
Feb 01, 2024 9.240 9.350 9.030 9.050 318,627 -0.12(-1.31%)
Jan 31, 2024 9.300 9.300 9.150 9.170 148,273 -0.08(-0.86%)
Jan 30, 2024 9.010 9.280 9.010 9.250 168,562 +0.10(+1.09%)
Jan 29, 2024 9.120 9.220 9.090 9.150 149,908 -0.08(-0.87%)
Jan 26, 2024 9.180 9.260 8.950 9.230 121,545 +0.00(+0.00%)
Jan 25, 2024 9.110 9.240 9.000 9.230 124,595 +0.30(+3.36%)
Jan 24, 2024 8.800 8.940 8.770 8.930 93,614 +0.20(+2.29%)
Jan 23, 2024 8.720 8.840 8.680 8.730 136,847 -0.01(-0.11%)
Jan 22, 2024 8.510 8.810 8.420 8.740 91,531 +0.19(+2.22%)
Jan 19, 2024 8.590 8.620 8.480 8.550 131,084 -0.04(-0.47%)
Jan 18, 2024 8.730 8.730 8.470 8.590 148,861 -0.13(-1.49%)
Jan 17, 2024 8.820 8.870 8.700 8.720 144,482 -0.20(-2.24%)
Jan 16, 2024 9.010 9.070 8.880 8.920 212,048 -0.17(-1.87%)
Jan 15, 2024 8.780 9.110 8.780 9.090 28,037 +0.12(+1.34%)
Jan 12, 2024 9.220 9.220 8.940 8.970 164,753 -0.02(-0.22%)
Jan 11, 2024 8.990 9.090 8.870 8.990 107,044 +0.04(+0.45%)
Jan 10, 2024 8.980 8.980 8.830 8.950 123,162 +0.02(+0.22%)
Jan 09, 2024 9.040 9.150 8.900 8.930 207,725 -0.03(-0.33%)
Jan 08, 2024 8.950 8.970 8.850 8.960 68,990 -0.23(-2.50%)
Jan 05, 2024 9.050 9.190 8.970 9.190 192,610 +0.16(+1.77%)
Jan 04, 2024 9.190 9.300 9.010 9.030 185,850 -0.20(-2.17%)
Jan 03, 2024 8.940 9.300 8.910 9.230 194,430 +0.33(+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.