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 30, 2019 0.4100 0.4300 0.3900 0.3900 274,335 -0.03(-7.14%)
Apr 29, 2019 0.4300 0.4500 0.4200 0.4200 264,346 -0.02(-4.55%)
Apr 26, 2019 0.4500 0.4500 0.4400 0.4400 206,026 -0.03(-6.38%)
Apr 25, 2019 0.4600 0.4800 0.4600 0.4700 479,645 +0.00(+0.00%)
Apr 24, 2019 0.5100 0.5100 0.4700 0.4700 654,710 -0.04(-7.84%)
Apr 23, 2019 0.5000 0.5100 0.4800 0.5100 1,105,375 +0.03(+6.25%)
Apr 22, 2019 0.4400 0.4800 0.4400 0.4800 794,710 +0.05(+11.63%)
Apr 18, 2019 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Apr 17, 2019 0.4100 0.4300 0.4000 0.4200 802,154 +0.01(+2.44%)
Apr 16, 2019 0.4000 0.4100 0.4000 0.4100 162,400 +0.02(+5.13%)
Apr 15, 2019 0.4000 0.4000 0.3900 0.3900 766,906 -0.02(-4.88%)
Apr 12, 2019 0.3900 0.4100 0.3900 0.4100 677,073 +0.02(+5.13%)
Apr 11, 2019 0.3800 0.4000 0.3800 0.3900 1,510,151 +0.00(+0.00%)
Apr 10, 2019 0.3800 0.4000 0.3800 0.3900 637,916 +0.00(+0.00%)
Apr 09, 2019 0.3900 0.4000 0.3900 0.3900 105,386 +0.00(+0.00%)
Apr 08, 2019 0.3800 0.4000 0.3800 0.3900 468,660 +0.02(+5.41%)
Apr 05, 2019 0.3700 0.3800 0.3600 0.3700 296,625 +0.01(+2.78%)
Apr 04, 2019 0.3700 0.3800 0.3600 0.3600 107,878 -0.01(-2.70%)
Apr 03, 2019 0.3600 0.3800 0.3600 0.3700 625,189 +0.01(+2.78%)
Apr 02, 2019 0.3600 0.3700 0.3500 0.3600 401,192 +0.00(+0.00%)
Apr 01, 2019 0.3700 0.3800 0.3600 0.3600 203,725 -0.01(-2.70%)
Mar 29, 2019 0.3900 0.3900 0.3700 0.3700 737,620 -0.02(-5.13%)
Mar 28, 2019 0.3800 0.3900 0.3700 0.3900 289,182 +0.00(+0.00%)
Mar 27, 2019 0.3900 0.3900 0.3800 0.3900 698,628 +0.00(+0.00%)
Mar 26, 2019 0.3900 0.3900 0.3900 0.3900 508,510 +0.01(+2.63%)
Mar 25, 2019 0.3900 0.4000 0.3800 0.3800 836,983 -0.02(-5.00%)
Mar 22, 2019 0.4300 0.4300 0.3900 0.4000 594,385 -0.02(-4.76%)
Mar 21, 2019 0.4000 0.4500 0.4000 0.4200 1,818,389 +0.02(+5.00%)
Mar 20, 2019 0.3900 0.4000 0.3900 0.4000 1,430,104 +0.02(+5.26%)
Mar 19, 2019 0.3900 0.4000 0.3800 0.3800 788,454 +0.00(+0.00%)
Mar 18, 2019 0.3900 0.3900 0.3800 0.3800 354,030 -0.01(-2.56%)
Mar 15, 2019 0.3900 0.4000 0.3800 0.3900 8,104,605 +0.00(+0.00%)
Mar 14, 2019 0.4000 0.4000 0.3900 0.3900 398,932 -0.01(-2.50%)
Mar 13, 2019 0.4000 0.4100 0.3800 0.4000 987,704 -0.01(-2.44%)
Mar 12, 2019 0.4100 0.4100 0.3900 0.4100 1,690,161 +0.01(+2.50%)
Mar 11, 2019 0.4000 0.4100 0.3900 0.4000 726,961 +0.00(+0.00%)
Mar 08, 2019 0.4100 0.4300 0.3800 0.4000 1,219,727 -0.01(-2.44%)
Mar 07, 2019 0.4600 0.4700 0.4000 0.4100 1,364,114 -0.06(-12.77%)
Mar 06, 2019 0.4900 0.4900 0.4700 0.4700 459,478 -0.02(-4.08%)
Mar 05, 2019 0.4900 0.5000 0.4700 0.4900 604,438 +0.00(+0.00%)
Mar 04, 2019 0.5200 0.5300 0.4900 0.4900 697,583 -0.01(-2.00%)
Mar 01, 2019 0.4600 0.5100 0.4600 0.5000 654,637 +0.04(+8.70%)
Feb 28, 2019 0.4800 0.4800 0.4600 0.4600 345,869 -0.01(-2.13%)
Feb 27, 2019 0.4600 0.4900 0.4600 0.4700 256,813 +0.01(+2.17%)
Feb 26, 2019 0.4600 0.4600 0.4500 0.4600 304,593 +0.00(+0.00%)
Feb 25, 2019 0.4700 0.4700 0.4600 0.4600 583,082 -0.01(-2.13%)
Feb 22, 2019 0.4800 0.4900 0.4700 0.4700 396,125 -0.02(-4.08%)
Feb 21, 2019 0.4900 0.4900 0.4800 0.4900 467,756 +0.00(+0.00%)
Feb 20, 2019 0.4900 0.5000 0.4800 0.4900 668,408 -0.01(-2.00%)
Feb 19, 2019 0.4900 0.5100 0.4800 0.5000 344,963 +0.01(+2.04%)
Feb 15, 2019 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Feb 14, 2019 0.4900 0.5000 0.4800 0.4900 371,915 +0.01(+2.08%)
Feb 13, 2019 0.4900 0.5100 0.4800 0.4800 289,617 -0.01(-2.04%)
Feb 12, 2019 0.5200 0.5200 0.4900 0.4900 287,191 -0.03(-5.77%)
Feb 11, 2019 0.4500 0.5300 0.4500 0.5200 938,257 +0.08(+18.18%)
Feb 08, 2019 0.4500 0.4500 0.4400 0.4400 296,236 +0.00(+0.00%)
Feb 07, 2019 0.4700 0.4700 0.4400 0.4400 292,612 -0.03(-6.38%)
Feb 06, 2019 0.4700 0.4800 0.4600 0.4700 217,393 -0.01(-2.08%)
Feb 05, 2019 0.4900 0.5000 0.4800 0.4800 163,465 -0.02(-4.00%)
Feb 04, 2019 0.5100 0.5100 0.4900 0.5000 218,510 -0.01(-1.96%)
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.