Skip to main content

Obsidian Energy Ltd (TSX: OBE )

9.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.