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: 8:00 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 (%)
Feb 28, 2023 7.500 7.500 7.060 7.080 412,482 -0.22(-3.01%)
Feb 27, 2023 7.450 7.480 7.235 7.300 586,804 -0.07(-0.95%)
Feb 24, 2023 6.660 7.385 6.630 7.370 1,429,661 +0.55(+8.06%)
Feb 23, 2023 6.540 6.870 6.280 6.820 993,025 +0.80(+13.29%)
Feb 22, 2023 5.970 6.080 5.820 6.020 1,006,103 +0.04(+0.67%)
Feb 21, 2023 6.190 6.250 5.970 5.980 580,930 -0.12(-1.97%)
Feb 17, 2023 6.230 6.320 6.060 6.100 693,655 -0.33(-5.13%)
Feb 16, 2023 6.520 6.610 6.420 6.430 349,900 -0.18(-2.72%)
Feb 15, 2023 6.750 6.770 6.365 6.610 620,796 -0.23(-3.36%)
Feb 14, 2023 6.630 6.860 6.610 6.840 373,134 +0.05(+0.74%)
Feb 13, 2023 6.750 6.820 6.580 6.790 550,981 -0.05(-0.73%)
Feb 10, 2023 6.500 6.910 6.450 6.840 1,045,012 +0.49(+7.72%)
Feb 09, 2023 6.540 6.640 6.335 6.350 447,631 -0.14(-2.16%)
Feb 08, 2023 6.690 6.740 6.460 6.490 455,111 -0.12(-1.82%)
Feb 07, 2023 6.280 6.630 6.210 6.610 613,230 +0.39(+6.27%)
Feb 06, 2023 6.350 6.380 6.081 6.220 505,037 -0.10(-1.58%)
Feb 03, 2023 6.270 6.650 6.250 6.320 841,398 +0.06(+0.96%)
Feb 02, 2023 6.460 6.500 6.170 6.260 588,692 -0.23(-3.54%)
Feb 01, 2023 6.580 6.670 6.310 6.490 1,005,369 -0.13(-1.96%)
Jan 31, 2023 6.500 6.660 6.360 6.620 574,880 +0.20(+3.12%)
Jan 30, 2023 6.500 6.578 6.415 6.420 403,961 -0.18(-2.73%)
Jan 27, 2023 6.710 6.810 6.550 6.600 407,370 -0.06(-0.90%)
Jan 26, 2023 6.600 6.720 6.470 6.660 365,374 +0.18(+2.78%)
Jan 25, 2023 6.520 6.550 6.310 6.480 603,036 -0.05(-0.77%)
Jan 24, 2023 6.800 6.810 6.520 6.530 555,363 -0.20(-2.97%)
Jan 23, 2023 6.620 6.840 6.620 6.730 564,969 +0.10(+1.51%)
Jan 20, 2023 6.720 6.720 6.570 6.630 387,726 -0.10(-1.49%)
Jan 19, 2023 6.500 6.730 6.440 6.730 251,883 +0.21(+3.22%)
Jan 18, 2023 6.700 6.900 6.520 6.520 303,971 -0.13(-1.95%)
Jan 17, 2023 6.500 6.660 6.470 6.650 457,754 +0.22(+3.42%)
Jan 13, 2023 6.350 6.450 6.220 6.430 339,007 +0.04(+0.63%)
Jan 12, 2023 6.200 6.420 6.160 6.390 353,472 +0.26(+4.24%)
Jan 11, 2023 6.100 6.176 6.005 6.130 299,745 +0.08(+1.32%)
Jan 10, 2023 6.130 6.180 5.945 6.050 535,337 -0.05(-0.82%)
Jan 09, 2023 6.240 6.300 6.100 6.100 695,342 +0.11(+1.84%)
Jan 06, 2023 5.810 6.050 5.770 5.990 813,929 +0.25(+4.36%)
Jan 05, 2023 5.810 5.900 5.730 5.740 456,837 -0.09(-1.54%)
Jan 04, 2023 5.810 6.060 5.750 5.830 901,961 -0.09(-1.52%)
Jan 03, 2023 6.520 6.560 5.875 5.920 1,171,097 -0.72(-10.84%)
Dec 30, 2022 6.460 6.640 6.460 6.640 594,340 +0.09(+1.37%)
Dec 29, 2022 6.370 6.550 6.330 6.550 586,003 +0.14(+2.18%)
Dec 28, 2022 6.650 6.690 6.391 6.410 504,146 -0.34(-5.04%)
Dec 27, 2022 6.810 6.820 6.655 6.750 779,886 -0.02(-0.30%)
Dec 23, 2022 6.460 6.850 6.460 6.770 913,704 +0.32(+4.96%)
Dec 22, 2022 6.640 6.670 6.290 6.450 754,486 -0.21(-3.15%)
Dec 21, 2022 6.520 6.665 6.460 6.660 387,474 +0.27(+4.23%)
Dec 20, 2022 6.310 6.545 6.260 6.390 578,177 +0.08(+1.27%)
Dec 19, 2022 6.660 6.720 6.250 6.310 1,131,167 -0.31(-4.68%)
Dec 16, 2022 6.850 6.860 6.500 6.620 1,342,514 -0.39(-5.56%)
Dec 15, 2022 6.810 7.060 6.790 7.010 531,203 +0.07(+1.01%)
Dec 14, 2022 6.980 7.000 6.680 6.940 593,542 +0.05(+0.73%)
Dec 13, 2022 6.940 7.070 6.770 6.890 715,091 +0.23(+3.45%)
Dec 12, 2022 6.490 6.790 6.450 6.660 562,255 +0.21(+3.26%)
Dec 09, 2022 6.620 6.720 6.450 6.450 730,844 -0.18(-2.71%)
Dec 08, 2022 6.990 7.130 6.600 6.630 825,472 -0.13(-1.92%)
Dec 07, 2022 6.700 6.980 6.670 6.760 784,439 +0.01(+0.15%)
Dec 06, 2022 6.970 7.250 6.725 6.750 721,218 -0.24(-3.43%)
Dec 05, 2022 7.510 7.580 6.925 6.990 746,643 -0.29(-3.98%)
Dec 02, 2022 7.260 7.410 7.245 7.280 424,033 -0.09(-1.22%)
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.