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

Obsidian Energy Ltd (NY: OBE )

7.480 +0.340 (+4.76%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Sep 28, 2018 6.720 6.825 6.629 6.650 52,471 -0.06(-0.84%)
Sep 27, 2018 6.650 6.738 6.650 6.706 40,760 +0.08(+1.25%)
Sep 26, 2018 6.874 6.994 6.580 6.623 56,773 -0.28(-4.12%)
Sep 25, 2018 7.000 7.140 6.874 6.908 86,792 -0.08(-1.10%)
Sep 24, 2018 6.720 7.000 6.644 6.985 192,207 +0.32(+4.82%)
Sep 21, 2018 6.545 6.685 6.510 6.664 53,214 +0.08(+1.28%)
Sep 20, 2018 6.650 6.650 6.544 6.580 21,286 -0.04(-0.64%)
Sep 19, 2018 6.490 6.650 6.470 6.623 48,518 +0.11(+1.73%)
Sep 18, 2018 6.281 6.543 6.281 6.510 51,786 +0.21(+3.33%)
Sep 17, 2018 6.440 6.510 6.300 6.300 144,476 -0.14(-2.17%)
Sep 14, 2018 6.510 6.580 6.440 6.440 48,085 -0.09(-1.33%)
Sep 13, 2018 6.531 6.657 6.510 6.527 27,774 -0.09(-1.32%)
Sep 12, 2018 6.456 6.686 6.456 6.614 65,536 +0.08(+1.28%)
Sep 11, 2018 6.510 6.580 6.440 6.531 54,981 +0.06(+1.00%)
Sep 10, 2018 6.573 6.720 6.440 6.467 52,726 -0.14(-2.14%)
Sep 07, 2018 6.580 6.650 6.475 6.608 51,457 -0.01(-0.13%)
Sep 06, 2018 6.659 6.817 6.616 6.616 96,835 -0.13(-1.95%)
Sep 05, 2018 6.937 7.000 6.720 6.748 67,201 -0.11(-1.63%)
Sep 04, 2018 6.875 6.930 6.783 6.860 69,007 -0.07(-1.01%)
Aug 31, 2018 6.930 6.930 6.930 0 -0.28(-3.88%)
Aug 30, 2018 7.350 7.420 7.210 7.210 59,714 -0.21(-2.83%)
Aug 29, 2018 7.420 7.490 7.350 7.420 45,938 +0.00(+0.00%)
Aug 28, 2018 7.560 7.560 7.350 7.420 52,068 -0.14(-1.85%)
Aug 27, 2018 7.560 7.560 7.420 7.560 40,819 +0.00(+0.00%)
Aug 24, 2018 7.350 7.560 7.210 7.560 156,100 +0.21(+2.86%)
Aug 23, 2018 7.210 7.350 7.070 7.350 74,876 +0.07(+0.96%)
Aug 22, 2018 7.140 7.350 7.071 7.280 86,688 +0.14(+1.96%)
Aug 21, 2018 7.000 7.210 7.000 7.140 88,667 +0.19(+2.75%)
Aug 20, 2018 7.000 7.070 6.804 6.949 132,339 +0.02(+0.27%)
Aug 17, 2018 6.790 6.930 6.790 6.930 34,614 +0.07(+1.02%)
Aug 16, 2018 6.650 6.930 6.580 6.860 51,347 +0.21(+3.14%)
Aug 15, 2018 6.891 6.891 6.580 6.651 138,467 -0.22(-3.21%)
Aug 14, 2018 6.720 6.930 6.662 6.872 116,736 +0.15(+2.26%)
Aug 13, 2018 6.790 6.901 6.685 6.720 74,098 -0.14(-2.04%)
Aug 10, 2018 6.720 6.860 6.720 6.860 79,585 +0.07(+0.99%)
Aug 09, 2018 6.741 6.859 6.675 6.793 116,070 +0.00(+0.05%)
Aug 08, 2018 6.860 7.070 6.723 6.789 230,786 -0.21(-3.01%)
Aug 07, 2018 7.350 7.350 7.000 7.000 270,140 -0.35(-4.76%)
Aug 06, 2018 7.280 7.420 7.210 7.350 93,343 +0.07(+0.96%)
Aug 03, 2018 7.210 7.350 7.140 7.280 222,100 +0.00(+0.00%)
Aug 02, 2018 7.490 7.490 7.140 7.280 279,509 -0.28(-3.70%)
Aug 01, 2018 7.420 7.560 7.420 7.560 98,054 +0.00(+0.00%)
Jul 31, 2018 7.420 7.560 7.420 7.560 86,940 +0.07(+0.93%)
Jul 30, 2018 7.350 7.700 7.280 7.490 236,409 +0.14(+1.90%)
Jul 27, 2018 7.350 7.490 7.280 7.350 36,357 +0.00(+0.00%)
Jul 26, 2018 7.420 7.420 7.351 7.350 78,265 -0.07(-0.94%)
Jul 25, 2018 7.210 7.420 7.210 7.420 67,700 +0.14(+1.92%)
Jul 24, 2018 7.280 7.420 7.210 7.280 66,953 +0.00(+0.00%)
Jul 23, 2018 7.350 7.420 7.210 7.280 66,239 +0.00(+0.00%)
Jul 20, 2018 7.350 7.490 7.280 7.280 102,704 -0.07(-0.95%)
Jul 19, 2018 7.280 7.630 7.280 7.350 79,969 +0.00(+0.00%)
Jul 18, 2018 7.350 7.420 7.140 7.350 111,059 -0.07(-0.94%)
Jul 17, 2018 7.560 7.630 7.280 7.420 392,700 -0.21(-2.75%)
Jul 16, 2018 7.840 7.910 7.560 7.630 163,155 -0.28(-3.54%)
Jul 13, 2018 7.770 7.980 7.770 7.910 60,746 +0.07(+0.89%)
Jul 12, 2018 7.840 7.910 7.801 7.840 102,590 +0.00(+0.00%)
Jul 11, 2018 7.980 8.260 7.770 7.840 236,643 -0.28(-3.45%)
Jul 10, 2018 7.980 8.120 7.840 8.120 253,523 +0.28(+3.57%)
Jul 09, 2018 7.910 8.050 7.770 7.840 184,551 -0.07(-0.88%)
Jul 06, 2018 7.840 8.050 7.770 7.910 149,367 +0.07(+0.89%)
Jul 05, 2018 7.980 7.980 7.792 7.840 115,600 -0.14(-1.75%)
Jul 03, 2018 7.980 7.980 7.980 0 +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.