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, 2018 1.460 1.460 1.420 1.420 1,135,913 -0.03(-2.07%)
Apr 27, 2018 1.520 1.520 1.440 1.450 425,418 -0.06(-3.97%)
Apr 26, 2018 1.500 1.520 1.490 1.510 569,269 +0.02(+1.34%)
Apr 25, 2018 1.420 1.500 1.420 1.490 1,262,400 +0.06(+4.20%)
Apr 24, 2018 1.440 1.500 1.430 1.430 349,528 -0.02(-1.38%)
Apr 23, 2018 1.410 1.460 1.410 1.450 280,562 +0.02(+1.40%)
Apr 20, 2018 1.410 1.445 1.410 1.430 382,577 -0.01(-0.69%)
Apr 19, 2018 1.450 1.470 1.440 1.440 840,464 +0.00(+0.00%)
Apr 18, 2018 1.400 1.450 1.400 1.440 1,128,008 +0.05(+3.60%)
Apr 17, 2018 1.350 1.400 1.350 1.390 370,402 +0.04(+2.96%)
Apr 16, 2018 1.360 1.380 1.340 1.350 326,246 -0.05(-3.57%)
Apr 13, 2018 1.390 1.400 1.360 1.400 473,928 +0.01(+0.72%)
Apr 12, 2018 1.390 1.390 1.370 1.390 101,767 -0.01(-0.71%)
Apr 11, 2018 1.350 1.410 1.350 1.400 487,238 +0.03(+2.19%)
Apr 10, 2018 1.350 1.390 1.340 1.370 236,615 +0.05(+3.79%)
Apr 09, 2018 1.370 1.390 1.320 1.320 339,296 -0.04(-2.94%)
Apr 06, 2018 1.380 1.390 1.340 1.360 424,135 -0.01(-0.73%)
Apr 05, 2018 1.330 1.405 1.330 1.370 911,511 +0.03(+2.24%)
Apr 04, 2018 1.310 1.360 1.280 1.340 508,680 +0.00(+0.00%)
Apr 03, 2018 1.330 1.340 1.290 1.340 327,070 +0.02(+1.52%)
Apr 02, 2018 1.290 1.440 1.270 1.320 2,090,665 +0.03(+2.33%)
Mar 29, 2018 1.290 1.290 1.290 0 +0.09(+7.50%)
Mar 28, 2018 1.170 1.220 1.170 1.200 502,368 -0.01(-0.83%)
Mar 27, 2018 1.220 1.240 1.200 1.210 194,053 -0.01(-0.82%)
Mar 26, 2018 1.250 1.280 1.210 1.220 346,504 -0.02(-1.61%)
Mar 23, 2018 1.300 1.310 1.240 1.240 382,972 -0.04(-3.13%)
Mar 22, 2018 1.330 1.330 1.240 1.280 545,338 -0.06(-4.48%)
Mar 21, 2018 1.200 1.340 1.200 1.340 1,433,347 +0.17(+14.53%)
Mar 20, 2018 1.200 1.200 1.170 1.170 206,719 -0.02(-1.68%)
Mar 19, 2018 1.220 1.220 1.180 1.190 324,662 -0.03(-2.46%)
Mar 16, 2018 1.200 1.240 1.190 1.220 1,686,428 +0.02(+1.67%)
Mar 15, 2018 1.220 1.220 1.180 1.200 291,357 +0.00(+0.00%)
Mar 14, 2018 1.210 1.220 1.180 1.200 209,779 -0.01(-0.83%)
Mar 13, 2018 1.210 1.260 1.210 1.210 415,737 -0.02(-1.63%)
Mar 12, 2018 1.200 1.240 1.200 1.230 433,300 +0.00(+0.00%)
Mar 09, 2018 1.240 1.240 1.180 1.230 851,623 +0.01(+0.82%)
Mar 08, 2018 1.270 1.270 1.210 1.220 868,254 -0.01(-0.81%)
Mar 07, 2018 1.270 1.230 1,469,295 -0.02(-1.60%)
Mar 06, 2018 1.280 1.280 1.245 1.250 178,630 +0.00(+0.00%)
Mar 05, 2018 1.170 1.290 1.170 1.250 489,513 +0.06(+5.04%)
Mar 02, 2018 1.140 1.240 1.140 1.190 688,221 +0.05(+4.39%)
Mar 01, 2018 1.180 1.210 1.140 1.140 652,459 -0.04(-3.39%)
Feb 28, 2018 1.260 1.260 1.180 1.180 549,612 -0.06(-4.84%)
Feb 27, 2018 1.300 1.300 1.220 1.240 450,581 -0.04(-3.13%)
Feb 26, 2018 1.280 1.300 1.280 1.280 215,980 +0.01(+0.79%)
Feb 23, 2018 1.230 1.270 1.230 1.270 204,048 +0.04(+3.25%)
Feb 22, 2018 1.210 1.280 1.210 1.230 451,296 +0.02(+1.65%)
Feb 21, 2018 1.250 1.265 1.210 1.210 261,524 -0.06(-4.72%)
Feb 20, 2018 1.280 1.290 1.255 1.270 268,070 +0.02(+1.60%)
Feb 16, 2018 1.250 1.250 1.250 0 +0.01(+1.21%)
Feb 15, 2018 1.250 1.220 1.235 434,900 -0.01(-1.20%)
Feb 14, 2018 1.190 1.270 1.150 1.250 789,847 +0.08(+6.84%)
Feb 13, 2018 1.200 1.140 1.170 1,028,046 +0.01(+0.86%)
Feb 12, 2018 1.110 1.220 1.100 1.160 947,437 +0.05(+4.50%)
Feb 09, 2018 1.130 1.140 1.060 1.110 1,743,916 -0.02(-1.77%)
Feb 08, 2018 1.180 1.210 1.130 1.130 612,895 -0.05(-4.24%)
Feb 07, 2018 1.210 1.250 1.180 1.180 650,246 -0.01(-0.84%)
Feb 06, 2018 1.200 1.230 1.180 1.190 777,438 -0.03(-2.46%)
Feb 05, 2018 1.220 1.260 1.210 1.220 1,442,948 -0.04(-3.17%)
Feb 02, 2018 1.250 1.290 1.220 1.260 962,082 +0.00(+0.00%)
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.