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

Obsidian Energy Ltd (NY: OBE )

7.700 +0.050 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 29, 2022 8.230 8.545 8.160 8.510 689,840 +0.48(+5.98%)
Jul 28, 2022 8.140 8.320 7.590 8.030 1,024,809 +0.27(+3.48%)
Jul 27, 2022 7.540 7.760 7.222 7.760 590,876 +0.50(+6.89%)
Jul 26, 2022 7.680 7.760 7.190 7.260 528,382 -0.14(-1.89%)
Jul 25, 2022 7.170 7.520 7.170 7.400 394,824 +0.33(+4.67%)
Jul 22, 2022 7.350 7.500 7.020 7.070 435,102 -0.35(-4.72%)
Jul 21, 2022 7.430 7.620 7.240 7.420 483,604 -0.43(-5.48%)
Jul 20, 2022 7.730 7.850 7.560 7.850 526,600 +0.02(+0.26%)
Jul 19, 2022 7.540 7.890 7.400 7.830 663,710 +0.34(+4.54%)
Jul 18, 2022 7.160 7.650 7.090 7.490 747,664 +0.64(+9.34%)
Jul 15, 2022 6.820 7.000 6.622 6.850 344,386 +0.16(+2.39%)
Jul 14, 2022 6.390 6.705 6.065 6.690 817,529 -0.02(-0.30%)
Jul 13, 2022 6.570 6.790 6.490 6.710 468,087 +0.03(+0.45%)
Jul 12, 2022 6.680 6.770 6.500 6.680 579,289 -0.23(-3.33%)
Jul 11, 2022 6.850 7.110 6.832 6.910 455,627 -0.26(-3.63%)
Jul 08, 2022 7.400 7.455 7.090 7.170 595,377 -0.16(-2.18%)
Jul 07, 2022 7.180 7.510 7.180 7.330 786,234 +0.46(+6.70%)
Jul 06, 2022 6.990 7.158 6.420 6.870 1,392,569 -0.21(-2.97%)
Jul 05, 2022 7.570 7.590 6.850 7.080 1,077,930 -0.70(-9.00%)
Jul 01, 2022 7.820 7.860 7.430 7.780 581,132 +0.04(+0.52%)
Jun 30, 2022 7.930 8.195 7.610 7.740 977,125 -0.49(-5.95%)
Jun 29, 2022 8.920 8.940 8.128 8.230 896,139 -0.44(-5.07%)
Jun 28, 2022 8.790 8.850 8.410 8.670 985,243 +0.28(+3.34%)
Jun 27, 2022 8.050 8.430 7.900 8.390 844,732 +0.57(+7.29%)
Jun 24, 2022 7.610 8.040 7.280 7.820 1,093,836 +0.40(+5.39%)
Jun 23, 2022 8.470 8.670 7.330 7.420 2,001,299 -1.12(-13.11%)
Jun 22, 2022 8.670 8.920 8.480 8.540 961,423 -0.82(-8.76%)
Jun 21, 2022 9.520 9.770 9.230 9.360 828,936 +0.32(+3.54%)
Jun 17, 2022 9.710 9.790 8.920 9.040 1,691,372 -0.64(-6.61%)
Jun 16, 2022 9.560 9.800 9.360 9.680 1,196,809 -0.27(-2.71%)
Jun 15, 2022 10.07 10.34 9.660 9.950 731,895 -0.14(-1.39%)
Jun 14, 2022 10.62 10.82 9.830 10.09 889,539 -0.41(-3.90%)
Jun 13, 2022 10.25 10.84 9.830 10.50 1,180,995 -0.47(-4.28%)
Jun 10, 2022 11.01 11.35 10.76 10.97 1,052,330 -0.13(-1.17%)
Jun 09, 2022 11.75 11.75 11.10 11.10 972,067 -0.75(-6.33%)
Jun 08, 2022 11.98 12.52 11.67 11.85 1,524,695 +0.12(+1.02%)
Jun 07, 2022 11.30 11.88 11.05 11.73 1,035,107 +0.43(+3.81%)
Jun 06, 2022 11.69 11.78 10.96 11.30 1,165,407 -0.23(-1.99%)
Jun 03, 2022 10.74 11.57 10.74 11.53 851,216 +0.66(+6.07%)
Jun 02, 2022 10.84 11.22 10.57 10.87 928,212 +0.07(+0.65%)
Jun 01, 2022 9.710 10.90 9.680 10.80 1,843,962 +1.27(+13.33%)
May 31, 2022 9.850 10.05 9.227 9.530 1,437,230 +0.06(+0.63%)
May 27, 2022 9.010 9.520 8.950 9.470 1,072,797 +0.48(+5.34%)
May 26, 2022 8.920 9.290 8.890 8.990 932,004 +0.18(+2.04%)
May 25, 2022 8.350 8.960 8.350 8.810 591,121 +0.40(+4.76%)
May 24, 2022 8.500 8.609 8.200 8.410 454,193 -0.21(-2.44%)
May 23, 2022 8.280 8.685 8.160 8.620 668,822 +0.44(+5.38%)
May 20, 2022 8.010 8.250 7.920 8.180 465,587 +0.09(+1.11%)
May 19, 2022 7.630 8.180 7.600 8.090 609,834 +0.21(+2.66%)
May 18, 2022 8.220 8.290 7.775 7.880 714,514 -0.28(-3.43%)
May 17, 2022 8.280 8.330 8.020 8.160 677,293 +0.05(+0.62%)
May 16, 2022 7.450 8.150 7.450 8.110 715,383 +0.67(+9.01%)
May 13, 2022 7.150 7.490 6.960 7.440 614,179 +0.54(+7.83%)
May 12, 2022 7.020 7.140 6.700 6.900 961,734 -0.16(-2.27%)
May 11, 2022 7.130 7.540 7.030 7.060 854,651 +0.12(+1.73%)
May 10, 2022 7.040 7.410 6.770 6.940 946,384 +0.20(+2.97%)
May 09, 2022 7.370 7.370 6.685 6.740 1,559,736 -0.71(-9.53%)
May 06, 2022 7.970 8.000 7.400 7.450 1,191,300 -0.52(-6.52%)
May 05, 2022 8.470 8.700 7.820 7.970 698,608 -0.51(-6.01%)
May 04, 2022 8.750 8.920 8.010 8.480 1,017,674 -0.26(-2.97%)
May 03, 2022 8.020 8.752 8.020 8.740 572,506 +0.72(+8.98%)
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.