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 (%)
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%)
Jan 02, 2024 9.110 9.200 8.890 8.900 134,592 -0.09(-1.00%)
Dec 29, 2023 8.990 0 -0.10(-1.10%)
Dec 28, 2023 9.300 9.300 9.090 9.090 75,350 -0.22(-2.36%)
Dec 27, 2023 9.430 9.500 9.290 9.310 115,460 -0.16(-1.69%)
Dec 22, 2023 9.470 0 -0.04(-0.42%)
Dec 21, 2023 9.470 9.530 9.410 9.510 123,003 +0.03(+0.32%)
Dec 20, 2023 9.590 9.730 9.430 9.480 152,017 -0.04(-0.42%)
Dec 19, 2023 9.380 9.540 9.290 9.520 143,620 +0.19(+2.04%)
Dec 18, 2023 9.400 9.530 9.270 9.330 187,380 +0.15(+1.63%)
Dec 15, 2023 9.440 9.440 9.100 9.180 164,021 -0.17(-1.82%)
Dec 14, 2023 9.160 9.510 9.150 9.350 220,137 +0.18(+1.96%)
Dec 13, 2023 8.880 9.170 8.880 9.170 181,877 +0.28(+3.15%)
Dec 12, 2023 9.220 9.220 8.890 8.890 174,307 -0.44(-4.72%)
Dec 11, 2023 9.540 9.590 9.230 9.330 170,581 -0.31(-3.22%)
Dec 08, 2023 9.470 9.660 9.460 9.640 181,752 +0.16(+1.69%)
Dec 07, 2023 9.540 9.740 9.390 9.480 326,084 +0.05(+0.53%)
Dec 06, 2023 9.700 9.770 9.240 9.430 386,356 -0.43(-4.36%)
Dec 05, 2023 9.940 10.05 9.840 9.860 249,055 -0.11(-1.10%)
Dec 04, 2023 10.13 10.13 9.850 9.970 133,684 -0.31(-3.02%)
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.