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

Obsidian Energy Ltd (TSX: OBE )

9.830 -0.080 (-0.81%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 19, 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, 2018 1.260 1.260 1.180 1.180 549,612 -0.06(-4.84%)
Feb 27, 2018 1.300 1.300 1.220 1.240 450,581 -0.04(-3.13%)
Feb 26, 2018 1.280 1.300 1.280 1.280 215,980 +0.01(+0.79%)
Feb 23, 2018 1.230 1.270 1.230 1.270 204,048 +0.04(+3.25%)
Feb 22, 2018 1.210 1.280 1.210 1.230 451,296 +0.02(+1.65%)
Feb 21, 2018 1.250 1.265 1.210 1.210 261,524 -0.06(-4.72%)
Feb 20, 2018 1.280 1.290 1.255 1.270 268,070 +0.02(+1.60%)
Feb 16, 2018 1.250 1.250 1.250 0 +0.01(+1.21%)
Feb 15, 2018 1.250 1.220 1.235 434,900 -0.01(-1.20%)
Feb 14, 2018 1.190 1.270 1.150 1.250 789,847 +0.08(+6.84%)
Feb 13, 2018 1.200 1.140 1.170 1,028,046 +0.01(+0.86%)
Feb 12, 2018 1.110 1.220 1.100 1.160 947,437 +0.05(+4.50%)
Feb 09, 2018 1.130 1.140 1.060 1.110 1,743,916 -0.02(-1.77%)
Feb 08, 2018 1.180 1.210 1.130 1.130 612,895 -0.05(-4.24%)
Feb 07, 2018 1.210 1.250 1.180 1.180 650,246 -0.01(-0.84%)
Feb 06, 2018 1.200 1.230 1.180 1.190 777,438 -0.03(-2.46%)
Feb 05, 2018 1.220 1.260 1.210 1.220 1,442,948 -0.04(-3.17%)
Feb 02, 2018 1.250 1.290 1.220 1.260 962,082 +0.00(+0.00%)
Feb 01, 2018 1.280 1.295 1.255 1.260 804,063 -0.02(-1.56%)
Jan 31, 2018 1.280 1.310 1.250 1.280 671,728 -0.01(-0.78%)
Jan 30, 2018 1.350 1.350 1.280 1.290 1,247,463 -0.09(-6.52%)
Jan 29, 2018 1.450 1.450 1.360 1.380 907,978 -0.08(-5.48%)
Jan 26, 2018 1.420 1.460 1.420 1.460 528,574 +0.03(+2.10%)
Jan 25, 2018 1.410 1.460 1.410 1.430 928,603 +0.02(+1.42%)
Jan 24, 2018 1.450 1.450 1.400 1.410 552,898 -0.04(-2.76%)
Jan 23, 2018 1.450 1.460 1.420 1.450 670,794 +0.02(+1.40%)
Jan 22, 2018 1.450 1.480 1.430 1.430 569,185 -0.03(-2.05%)
Jan 19, 2018 1.480 1.490 1.460 1.460 881,106 -0.04(-2.67%)
Jan 18, 2018 1.510 1.510 1.490 1.500 325,253 -0.02(-1.32%)
Jan 17, 2018 1.500 1.530 1.490 1.520 1,222,451 +0.00(+0.00%)
Jan 16, 2018 1.540 1.580 1.510 1.520 840,751 -0.02(-1.30%)
Jan 15, 2018 1.540 1.550 1.530 1.540 229,707 -0.01(-0.65%)
Jan 12, 2018 1.570 1.580 1.520 1.550 1,017,896 -0.02(-1.27%)
Jan 11, 2018 1.560 1.595 1.550 1.570 459,688 +0.01(+0.64%)
Jan 10, 2018 1.550 1.600 1.550 1.560 317,045 +0.00(+0.00%)
Jan 09, 2018 1.530 1.590 1.520 1.560 589,981 +0.00(+0.00%)
Jan 08, 2018 1.570 1.570 1.520 1.560 351,566 +0.00(+0.00%)
Jan 05, 2018 1.630 1.630 1.540 1.560 480,662 -0.08(-4.88%)
Jan 04, 2018 1.660 1.660 1.630 1.640 435,035 -0.03(-1.80%)
Jan 03, 2018 1.630 1.700 1.630 1.670 515,457 +0.03(+1.83%)
Jan 02, 2018 1.560 1.640 1.560 1.640 528,812 +0.08(+5.13%)
Dec 29, 2017 1.560 1.560 1.560 0 +0.03(+1.96%)
Dec 28, 2017 1.520 1.540 1.510 1.530 171,154 +0.01(+0.66%)
Dec 27, 2017 1.600 1.600 1.540 1.520 772,012 -0.05(-3.18%)
Dec 22, 2017 1.580 1.590 1.560 1.570 459,563 -0.02(-1.26%)
Dec 21, 2017 1.570 1.590 1.560 1.590 595,412 +0.04(+2.58%)
Dec 20, 2017 1.510 1.560 1.500 1.550 622,254 +0.04(+2.65%)
Dec 19, 2017 1.500 1.530 1.500 1.510 393,035 +0.00(+0.00%)
Dec 18, 2017 1.470 1.530 1.470 1.510 486,916 +0.03(+2.03%)
Dec 15, 2017 1.470 1.500 1.470 1.480 523,448 +0.01(+0.68%)
Dec 14, 2017 1.520 1.520 1.470 1.470 519,064 -0.07(-4.55%)
Dec 13, 2017 1.530 1.570 1.515 1.540 535,710 +0.00(+0.00%)
Dec 12, 2017 1.560 1.560 1.510 1.540 213,384 +0.00(+0.00%)
Dec 11, 2017 1.530 1.550 1.480 1.540 918,511 +0.01(+0.65%)
Dec 08, 2017 1.560 1.590 1.530 1.530 694,609 -0.02(-1.29%)
Dec 07, 2017 1.540 1.590 1.530 1.550 384,283 +0.01(+0.65%)
Dec 06, 2017 1.620 1.620 1.540 1.540 1,088,703 -0.09(-5.52%)
Dec 05, 2017 1.560 1.630 1.570 1.630 420,112 +0.06(+3.82%)
Dec 04, 2017 1.640 1.650 1.565 1.570 2,541,149 -0.10(-5.99%)
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.