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, 2024 12.26 12.30 11.79 11.81 120,255 -0.56(-4.53%)
Apr 29, 2024 12.28 12.37 12.16 12.37 216,369 +0.05(+0.41%)
Apr 26, 2024 11.90 12.37 11.90 12.32 180,251 +0.31(+2.58%)
Apr 25, 2024 11.66 12.06 11.66 12.01 205,871 +0.22(+1.87%)
Apr 24, 2024 11.54 11.79 11.52 11.79 101,097 +0.17(+1.46%)
Apr 23, 2024 11.06 11.63 11.03 11.62 157,827 +0.51(+4.59%)
Apr 22, 2024 11.10 11.18 10.92 11.11 138,303 -0.05(-0.45%)
Apr 19, 2024 11.16 11.36 11.10 11.16 133,367 -0.06(-0.53%)
Apr 18, 2024 11.27 11.37 11.20 11.22 157,420 -0.09(-0.80%)
Apr 17, 2024 11.41 11.47 11.22 11.31 130,507 -0.16(-1.39%)
Apr 16, 2024 11.46 11.50 11.22 11.47 116,118 -0.07(-0.61%)
Apr 15, 2024 11.78 11.78 11.48 11.54 114,588 -0.16(-1.37%)
Apr 12, 2024 12.00 12.11 11.68 11.70 105,336 -0.21(-1.76%)
Apr 11, 2024 11.91 11.99 11.79 11.91 125,395 -0.08(-0.67%)
Apr 10, 2024 11.71 12.00 11.64 11.99 196,014 +0.24(+2.04%)
Apr 09, 2024 11.45 11.93 11.41 11.75 225,145 +0.39(+3.43%)
Apr 08, 2024 11.59 11.64 11.35 11.36 164,383 -0.21(-1.82%)
Apr 05, 2024 11.48 11.70 11.45 11.57 118,291 +0.18(+1.58%)
Apr 04, 2024 11.50 11.61 11.33 11.39 136,420 -0.18(-1.56%)
Apr 03, 2024 11.61 11.62 11.51 11.57 96,457 -0.02(-0.17%)
Apr 02, 2024 11.42 11.59 11.35 11.59 167,667 +0.33(+2.93%)
Apr 01, 2024 11.21 11.35 11.16 11.26 98,945 +0.08(+0.72%)
Mar 28, 2024 11.18 0 +0.11(+0.99%)
Mar 27, 2024 10.56 11.09 10.54 11.07 311,027 +0.17(+1.56%)
Mar 26, 2024 10.99 11.00 10.82 10.90 138,085 -0.05(-0.46%)
Mar 25, 2024 10.68 11.03 10.68 10.95 183,900 +0.31(+2.91%)
Mar 22, 2024 10.88 10.89 10.59 10.64 156,350 -0.28(-2.56%)
Mar 21, 2024 10.89 10.98 10.80 10.92 89,235 +0.15(+1.39%)
Mar 20, 2024 11.00 11.00 10.70 10.77 263,925 -0.33(-2.97%)
Mar 19, 2024 10.77 11.10 10.73 11.10 177,887 +0.37(+3.45%)
Mar 18, 2024 10.42 10.77 10.42 10.73 190,896 +0.27(+2.58%)
Mar 15, 2024 10.46 10.59 10.36 10.46 158,605 -0.01(-0.10%)
Mar 14, 2024 10.07 10.47 10.05 10.47 121,731 +0.48(+4.80%)
Mar 13, 2024 9.780 10.10 9.780 9.990 186,902 +0.31(+3.20%)
Mar 12, 2024 9.670 9.700 9.590 9.680 110,294 +0.04(+0.41%)
Mar 11, 2024 9.480 9.660 9.430 9.640 124,342 +0.14(+1.47%)
Mar 08, 2024 9.520 9.650 9.430 9.500 97,371 -0.09(-0.94%)
Mar 07, 2024 9.520 9.710 9.410 9.590 101,232 -0.01(-0.10%)
Mar 06, 2024 9.670 9.730 9.500 9.600 129,102 +0.01(+0.10%)
Mar 05, 2024 9.620 9.720 9.550 9.590 122,025 -0.03(-0.31%)
Mar 04, 2024 9.750 9.810 9.610 9.620 149,884 -0.13(-1.33%)
Mar 01, 2024 9.700 9.900 9.700 9.750 122,558 +0.13(+1.35%)
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%)
Dec 01, 2023 10.27 10.50 10.21 10.28 161,708 +0.03(+0.29%)
Nov 30, 2023 10.36 10.60 10.21 10.25 301,292 +0.03(+0.29%)
Nov 29, 2023 10.18 10.33 10.02 10.22 232,090 +0.19(+1.89%)
Nov 28, 2023 9.750 10.06 9.750 10.03 147,325 +0.22(+2.24%)
Nov 27, 2023 9.990 10.01 9.790 9.810 112,699 -0.21(-2.10%)
Nov 24, 2023 10.01 10.15 9.980 10.02 71,665 +0.00(+0.00%)
Nov 23, 2023 9.850 10.06 9.850 10.02 49,161 -0.02(-0.20%)
Nov 22, 2023 9.950 10.10 9.880 10.04 195,171 -0.32(-3.09%)
Nov 21, 2023 10.37 10.51 10.22 10.36 154,308 -0.03(-0.29%)
Nov 20, 2023 10.39 10.57 10.37 10.39 134,813 +0.03(+0.29%)
Nov 17, 2023 10.23 10.53 10.20 10.36 232,700 +0.23(+2.27%)
Nov 16, 2023 10.38 10.49 10.01 10.13 373,100 -0.35(-3.34%)
Nov 15, 2023 10.56 10.77 10.43 10.48 144,648 -0.17(-1.60%)
Nov 14, 2023 10.69 10.78 10.47 10.65 235,892 +0.00(+0.00%)
Nov 13, 2023 10.70 10.85 10.61 10.65 202,316 -0.10(-0.93%)
Nov 10, 2023 10.78 10.85 10.58 10.75 293,457 +0.12(+1.13%)
Nov 09, 2023 10.76 11.09 10.62 10.63 284,749 -0.06(-0.56%)
Nov 08, 2023 11.04 11.07 10.52 10.69 243,905 -0.43(-3.87%)
Nov 07, 2023 11.45 11.45 11.00 11.12 292,189 -0.59(-5.04%)
Nov 06, 2023 11.99 11.99 11.60 11.71 165,633 -0.26(-2.17%)
Nov 03, 2023 11.98 12.07 11.79 11.97 206,732 -0.08(-0.66%)
Nov 02, 2023 11.88 12.05 11.72 12.05 143,546 +0.13(+1.09%)
Nov 01, 2023 11.90 12.03 11.78 11.92 141,931 +0.13(+1.10%)
Oct 31, 2023 11.69 11.96 11.59 11.79 177,602 +0.11(+0.94%)
Oct 30, 2023 11.66 11.81 11.43 11.68 277,234 +0.09(+0.78%)
Oct 27, 2023 11.63 11.70 11.43 11.59 278,301 +0.00(+0.00%)
Oct 26, 2023 11.26 11.65 11.15 11.59 240,309 +0.09(+0.78%)
Oct 25, 2023 11.32 11.54 11.20 11.50 246,705 +0.06(+0.52%)
Oct 24, 2023 11.51 11.63 11.32 11.44 199,376 -0.06(-0.52%)
Oct 23, 2023 11.47 11.66 11.36 11.50 167,926 -0.19(-1.63%)
Oct 20, 2023 11.79 11.87 11.55 11.69 396,273 -0.16(-1.35%)
Oct 19, 2023 11.59 12.08 11.50 11.85 249,215 +0.13(+1.11%)
Oct 18, 2023 11.63 11.84 11.56 11.72 245,316 +0.20(+1.74%)
Oct 17, 2023 11.47 11.71 11.44 11.52 198,528 -0.03(-0.26%)
Oct 16, 2023 11.50 11.55 11.25 11.55 199,213 +0.08(+0.70%)
Oct 13, 2023 11.36 11.52 11.31 11.47 247,900 +0.34(+3.05%)
Oct 12, 2023 11.28 11.33 11.02 11.13 165,360 +0.01(+0.09%)
Oct 11, 2023 10.97 11.17 10.95 11.12 212,716 +0.00(+0.00%)
Oct 10, 2023 11.03 11.22 10.97 11.12 214,089 +0.59(+5.60%)
Oct 06, 2023 10.53 0 +0.07(+0.67%)
Oct 05, 2023 10.04 10.62 10.04 10.46 408,274 +0.20(+1.95%)
Oct 04, 2023 10.68 10.68 10.14 10.26 453,465 -0.62(-5.70%)
Oct 03, 2023 10.97 11.16 10.75 10.88 261,210 -0.14(-1.27%)
Oct 02, 2023 11.27 11.33 10.85 11.02 480,418 -0.16(-1.43%)
Sep 29, 2023 11.24 11.28 11.09 11.18 315,772 +0.04(+0.36%)
Sep 28, 2023 11.20 11.29 11.00 11.14 151,412 -0.06(-0.54%)
Sep 27, 2023 11.27 11.36 11.17 11.20 313,248 +0.13(+1.17%)
Sep 26, 2023 11.18 11.35 10.98 11.07 215,288 -0.21(-1.86%)
Sep 25, 2023 10.99 11.33 11.18 11.28 353,856 +0.27(+2.45%)
Sep 22, 2023 10.51 11.10 10.51 11.01 571,463 +0.68(+6.58%)
Sep 21, 2023 10.08 10.54 10.08 10.33 332,711 +0.30(+2.99%)
Sep 20, 2023 10.18 10.34 10.03 10.03 95,256 -0.18(-1.76%)
Sep 19, 2023 10.51 10.61 10.17 10.21 143,205 -0.28(-2.67%)
Sep 18, 2023 10.56 10.61 10.39 10.49 121,179 -0.04(-0.38%)
Sep 15, 2023 10.65 10.66 10.43 10.53 182,882 -0.18(-1.68%)
Sep 14, 2023 10.51 10.77 10.51 10.71 288,127 +0.36(+3.48%)
Sep 13, 2023 10.47 10.56 10.34 10.35 179,201 -0.10(-0.96%)
Sep 12, 2023 10.23 10.62 10.22 10.45 250,651 +0.35(+3.47%)
Sep 11, 2023 10.30 10.34 10.05 10.10 168,880 -0.15(-1.46%)
Sep 08, 2023 10.03 10.42 10.03 10.25 258,810 +0.25(+2.50%)
Sep 07, 2023 10.04 10.15 10.00 10.00 165,346 -0.03(-0.30%)
Sep 06, 2023 10.01 10.18 9.950 10.03 225,518 -0.02(-0.20%)
Sep 05, 2023 10.00 10.31 10.00 10.05 187,013 +0.10(+1.01%)
Sep 01, 2023 9.950 0 +0.39(+4.08%)
Aug 31, 2023 9.590 9.640 9.480 9.560 234,156 +0.09(+0.95%)
Aug 30, 2023 9.180 9.600 9.150 9.470 257,817 +0.35(+3.84%)
Aug 29, 2023 8.930 9.140 8.850 9.120 135,321 +0.19(+2.13%)
Aug 28, 2023 8.750 8.970 8.750 8.930 137,147 +0.21(+2.41%)
Aug 25, 2023 8.710 8.770 8.600 8.720 183,520 +0.10(+1.16%)
Aug 24, 2023 8.770 8.770 8.550 8.620 140,349 -0.18(-2.05%)
Aug 23, 2023 8.960 8.960 8.600 8.800 199,769 -0.22(-2.44%)
Aug 22, 2023 9.050 9.170 8.980 9.020 180,792 -0.03(-0.33%)
Aug 21, 2023 9.230 9.300 8.970 9.050 193,916 -0.14(-1.52%)
Aug 18, 2023 9.050 9.240 9.050 9.190 143,740 +0.06(+0.66%)
Aug 17, 2023 9.080 9.280 9.080 9.130 176,359 +0.16(+1.78%)
Aug 16, 2023 9.100 9.340 8.950 8.970 161,410 -0.10(-1.10%)
Aug 15, 2023 9.260 9.260 9.040 9.070 100,591 -0.25(-2.68%)
Aug 14, 2023 9.440 9.440 9.310 9.320 125,877 -0.19(-2.00%)
Aug 11, 2023 9.380 9.550 9.380 9.510 101,390 +0.12(+1.28%)
Aug 10, 2023 9.660 9.670 9.380 9.390 141,775 -0.27(-2.80%)
Aug 09, 2023 9.500 9.670 9.490 9.660 203,528 +0.25(+2.66%)
Aug 08, 2023 9.100 9.410 8.920 9.410 224,186 +0.05(+0.53%)
Aug 04, 2023 9.360 0 +0.14(+1.52%)
Aug 03, 2023 9.010 9.330 8.980 9.220 358,806 +0.19(+2.10%)
Aug 02, 2023 9.140 9.190 8.830 9.030 249,818 -0.15(-1.63%)
Aug 01, 2023 9.370 9.370 9.080 9.180 166,389 -0.25(-2.65%)
Jul 31, 2023 9.240 9.440 9.170 9.430 271,569 +0.32(+3.51%)
Jul 28, 2023 8.740 9.130 8.690 9.110 238,553 +0.41(+4.71%)
Jul 27, 2023 8.890 9.010 8.700 8.700 290,286 -0.07(-0.80%)
Jul 26, 2023 8.580 8.820 8.580 8.770 195,582 +0.09(+1.04%)
Jul 25, 2023 8.600 8.830 8.390 8.680 344,487 +0.03(+0.35%)
Jul 24, 2023 8.580 8.720 8.560 8.650 152,734 +0.12(+1.41%)
Jul 21, 2023 8.560 8.590 8.450 8.530 71,423 +0.03(+0.35%)
Jul 20, 2023 8.580 8.580 8.340 8.500 139,122 -0.02(-0.23%)
Jul 19, 2023 8.440 8.660 8.440 8.520 170,077 +0.05(+0.59%)
Jul 18, 2023 8.260 8.570 8.260 8.470 365,155 +0.21(+2.54%)
Jul 17, 2023 8.430 8.440 8.180 8.260 178,277 -0.22(-2.59%)
Jul 14, 2023 8.580 8.670 8.430 8.480 226,976 -0.27(-3.09%)
Jul 13, 2023 8.730 8.830 8.570 8.750 305,808 +0.00(+0.00%)
Jul 12, 2023 8.550 8.770 8.550 8.750 397,326 +0.22(+2.58%)
Jul 11, 2023 8.200 8.600 8.200 8.530 292,038 +0.37(+4.53%)
Jul 10, 2023 8.270 8.270 8.080 8.160 404,401 -0.06(-0.73%)
Jul 07, 2023 7.750 8.320 7.700 8.220 302,505 +0.51(+6.61%)
Jul 06, 2023 7.860 8.010 7.560 7.710 271,080 -0.23(-2.90%)
Jul 05, 2023 8.010 8.120 7.900 7.940 291,851 -0.09(-1.12%)
Jul 04, 2023 7.860 8.100 7.860 8.030 123,755 +0.28(+3.61%)
Jun 30, 2023 7.750 0 +0.08(+1.04%)
Jun 29, 2023 7.420 7.700 7.420 7.670 341,547 +0.27(+3.65%)
Jun 28, 2023 7.300 7.500 7.210 7.400 219,470 +0.14(+1.93%)
Jun 27, 2023 7.230 7.380 7.170 7.260 198,386 -0.01(-0.14%)
Jun 26, 2023 7.120 7.360 7.120 7.270 298,164 +0.11(+1.54%)
Jun 23, 2023 7.170 7.180 7.050 7.160 353,903 -0.10(-1.38%)
Jun 22, 2023 7.500 7.500 7.220 7.260 165,714 -0.38(-4.97%)
Jun 21, 2023 7.520 7.670 7.520 7.640 188,047 +0.11(+1.46%)
Jun 20, 2023 7.710 7.710 7.420 7.530 364,096 -0.21(-2.71%)
Jun 19, 2023 7.700 7.740 7.610 7.740 35,904 +0.02(+0.26%)
Jun 16, 2023 7.790 7.800 7.590 7.720 247,862 -0.05(-0.64%)
Jun 15, 2023 7.780 7.900 7.700 7.770 167,210 -0.68(-8.05%)
May 08, 2023 8.580 8.630 8.430 8.450 193,535 +0.02(+0.24%)
May 05, 2023 8.470 8.560 8.300 8.430 318,912 +0.37(+4.59%)
May 04, 2023 8.210 8.500 7.980 8.060 342,611 +0.00(+0.00%)
May 03, 2023 8.100 8.400 8.060 8.060 354,213 -0.20(-2.42%)
May 02, 2023 8.660 8.660 8.230 8.260 293,984 -0.53(-6.03%)
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.