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

Obsidian Energy Ltd (TSX: OBE )

7.450 -0.060 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 26, 2024 7.670 7.690 7.450 7.510 306,391 -0.27(-3.47%)
Sep 25, 2024 7.860 7.910 7.710 7.780 124,151 -0.12(-1.52%)
Sep 24, 2024 8.030 8.030 7.820 7.900 186,946 +0.04(+0.51%)
Sep 23, 2024 7.940 8.110 7.760 7.860 97,364 -0.06(-0.76%)
Sep 20, 2024 7.890 8.050 7.660 7.920 211,006 +0.02(+0.25%)
Sep 19, 2024 8.170 8.170 7.870 7.900 225,446 -0.04(-0.50%)
Sep 18, 2024 7.960 8.100 7.820 7.940 128,941 -0.04(-0.50%)
Sep 17, 2024 7.840 7.990 7.740 7.980 141,364 +0.16(+2.05%)
Sep 16, 2024 7.950 8.030 7.690 7.820 158,080 -0.07(-0.89%)
Sep 13, 2024 7.940 8.020 7.850 7.890 130,269 +0.02(+0.25%)
Sep 12, 2024 7.940 7.970 7.770 7.870 211,897 +0.00(+0.00%)
Sep 11, 2024 7.990 8.090 7.700 7.870 242,344 -0.11(-1.38%)
Sep 10, 2024 8.030 8.040 7.760 7.980 197,722 +0.06(+0.76%)
Sep 09, 2024 7.990 8.060 7.780 7.920 202,756 +0.14(+1.80%)
Sep 06, 2024 8.070 8.130 7.720 7.780 274,016 -0.22(-2.75%)
Sep 05, 2024 8.380 8.380 7.970 8.000 231,545 -0.29(-3.50%)
Sep 04, 2024 8.530 8.600 8.270 8.290 161,883 -0.21(-2.47%)
Sep 03, 2024 9.140 9.140 8.480 8.500 160,776 -0.76(-8.21%)
Aug 30, 2024 9.260 0 -0.45(-4.63%)
Aug 29, 2024 9.470 9.800 9.470 9.710 221,187 +0.24(+2.53%)
Aug 28, 2024 9.420 9.540 9.400 9.470 128,133 -0.04(-0.42%)
Aug 27, 2024 9.620 9.620 9.470 9.510 106,446 -0.17(-1.76%)
Aug 26, 2024 9.480 9.790 9.480 9.680 130,194 +0.30(+3.20%)
Aug 23, 2024 9.290 9.420 9.200 9.380 74,122 +0.24(+2.63%)
Aug 22, 2024 9.190 9.250 9.110 9.140 73,331 -0.07(-0.76%)
Aug 21, 2024 9.410 9.450 9.150 9.210 99,367 -0.14(-1.50%)
Aug 20, 2024 9.600 9.600 9.250 9.350 68,331 -0.21(-2.20%)
Aug 19, 2024 9.530 9.860 9.530 9.560 74,787 +0.00(+0.00%)
Aug 16, 2024 9.490 9.680 9.490 9.560 162,556 -0.08(-0.83%)
Aug 15, 2024 9.430 9.770 9.420 9.640 120,569 +0.34(+3.66%)
Aug 14, 2024 9.260 9.340 9.220 9.300 113,445 +0.04(+0.43%)
Aug 13, 2024 9.220 9.320 9.190 9.260 82,959 -0.06(-0.64%)
Aug 12, 2024 9.050 9.330 9.020 9.320 121,736 +0.49(+5.55%)
Aug 09, 2024 8.780 8.920 8.700 8.830 119,661 +0.01(+0.11%)
Aug 08, 2024 8.640 8.870 8.580 8.820 115,178 +0.30(+3.52%)
Aug 07, 2024 8.630 8.730 8.440 8.520 157,804 -0.01(-0.12%)
Aug 06, 2024 8.500 8.670 8.440 8.530 270,831 -0.28(-3.18%)
Aug 02, 2024 8.810 0 -0.93(-9.55%)
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.