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

Obsidian Energy Ltd (TSX: OBE )

9.560 -0.420 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2022 9.150 9.480 9.350 591,373 +0.27(+2.97%)
Jan 28, 2022 8.800 9.150 8.710 9.080 658,140 +0.46(+5.34%)
Jan 27, 2022 8.830 8.870 8.430 8.620 600,997 -0.05(-0.58%)
Jan 26, 2022 8.420 8.850 8.250 8.670 965,334 +0.53(+6.51%)
Jan 25, 2022 7.390 8.230 7.250 8.140 760,206 +0.72(+9.70%)
Jan 24, 2022 7.030 7.420 6.620 7.420 768,995 +0.02(+0.27%)
Jan 21, 2022 7.800 7.800 7.280 7.400 602,796 -0.48(-6.09%)
Jan 20, 2022 7.950 8.200 7.880 7.880 364,647 -0.11(-1.38%)
Jan 19, 2022 8.140 8.160 7.880 7.990 355,108 +0.01(+0.13%)
Jan 18, 2022 8.230 8.260 7.830 7.980 591,638 -0.07(-0.87%)
Jan 17, 2022 7.740 8.240 7.730 8.050 408,690 +0.38(+4.95%)
Jan 14, 2022 7.220 7.680 7.220 7.670 675,474 +0.50(+6.97%)
Jan 13, 2022 7.230 7.590 7.120 7.170 655,547 -0.11(-1.51%)
Jan 12, 2022 7.660 7.660 7.220 7.280 656,772 -0.22(-2.93%)
Jan 11, 2022 7.200 7.600 7.020 7.500 952,937 +0.45(+6.38%)
Jan 10, 2022 6.790 7.070 6.760 7.050 640,879 +0.25(+3.68%)
Jan 07, 2022 6.560 6.980 6.400 6.800 1,014,398 +0.26(+3.98%)
Jan 06, 2022 6.360 6.700 6.350 6.540 466,860 +0.28(+4.47%)
Jan 05, 2022 5.960 6.490 5.960 6.260 805,370 +0.33(+5.56%)
Jan 04, 2022 5.350 6.000 5.350 5.930 895,409 +0.72(+13.82%)
Dec 31, 2021 5.210 5.210 5.210 0 +0.24(+4.83%)
Dec 30, 2021 4.920 5.210 4.920 4.970 354,705 +0.05(+1.02%)
Dec 29, 2021 4.530 5.000 4.530 4.920 471,752 +0.35(+7.66%)
Dec 24, 2021 4.570 4.570 4.570 0 +0.06(+1.33%)
Dec 23, 2021 4.460 4.600 4.460 4.510 156,916 +0.06(+1.35%)
Dec 22, 2021 4.400 4.490 4.290 4.450 132,889 +0.07(+1.60%)
Dec 21, 2021 4.240 4.400 4.240 4.380 157,119 +0.20(+4.78%)
Dec 20, 2021 4.120 4.180 3.980 4.180 215,495 -0.10(-2.34%)
Dec 17, 2021 4.290 4.340 4.170 4.280 183,145 -0.10(-2.28%)
Dec 16, 2021 4.430 4.520 4.360 4.380 156,597 +0.02(+0.46%)
Dec 15, 2021 4.320 4.400 4.130 4.360 383,825 -0.02(-0.46%)
Dec 14, 2021 4.400 4.420 4.310 4.380 230,166 -0.05(-1.13%)
Dec 13, 2021 4.590 4.590 4.380 4.430 514,528 -0.20(-4.32%)
Dec 10, 2021 4.730 4.730 4.490 4.630 292,598 -0.04(-0.86%)
Dec 09, 2021 4.700 4.700 4.540 4.670 126,536 -0.06(-1.27%)
Dec 08, 2021 4.710 4.790 4.670 4.730 308,333 +0.02(+0.42%)
Dec 07, 2021 4.590 4.820 4.590 4.710 602,859 +0.16(+3.52%)
Dec 06, 2021 4.440 4.620 4.320 4.550 473,832 +0.19(+4.36%)
Dec 03, 2021 4.420 4.570 4.320 4.360 270,230 +0.01(+0.23%)
Dec 02, 2021 4.300 4.510 4.240 4.350 443,369 +0.04(+0.93%)
Dec 01, 2021 4.620 4.620 4.280 4.310 337,421 -0.17(-3.79%)
Nov 30, 2021 4.650 4.700 4.420 4.480 594,133 -0.30(-6.28%)
Nov 29, 2021 4.600 4.850 4.600 4.780 601,724 +0.30(+6.70%)
Nov 26, 2021 4.420 4.560 4.300 4.480 482,891 -0.31(-6.47%)
Nov 25, 2021 4.650 4.790 4.620 4.790 88,676 +0.11(+2.35%)
Nov 24, 2021 4.620 4.800 4.620 4.680 207,667 +0.01(+0.21%)
Nov 23, 2021 4.530 4.730 4.530 4.670 343,190 +0.16(+3.55%)
Nov 22, 2021 4.450 4.580 4.360 4.510 314,594 +0.06(+1.35%)
Nov 19, 2021 4.500 4.560 4.390 4.450 569,894 -0.19(-4.09%)
Nov 18, 2021 4.640 4.660 4.620 4.640 425,369 -0.01(-0.22%)
Nov 17, 2021 4.730 4.800 4.630 4.650 196,768 -0.09(-1.90%)
Nov 16, 2021 4.750 4.830 4.640 4.740 374,805 +0.04(+0.85%)
Nov 15, 2021 4.610 4.760 4.570 4.700 514,970 +0.01(+0.21%)
Nov 12, 2021 4.810 4.860 4.680 4.690 344,784 -0.14(-2.90%)
Nov 11, 2021 4.940 5.030 4.800 4.830 346,041 -0.03(-0.62%)
Nov 10, 2021 5.150 4.860 592,308 -0.28(-5.45%)
Nov 09, 2021 5.170 5.350 5.110 5.140 366,691 +0.02(+0.39%)
Nov 08, 2021 4.930 5.230 4.930 5.120 546,025 +0.21(+4.28%)
Nov 05, 2021 4.680 4.970 4.560 4.910 1,352,771 +0.27(+5.82%)
Nov 04, 2021 4.840 5.030 4.630 4.640 965,303 -0.11(-2.32%)
Nov 03, 2021 4.850 5.010 4.600 4.750 1,453,118 -0.60(-11.21%)
Nov 02, 2021 5.190 5.420 5.100 5.350 352,556 +0.17(+3.28%)
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.