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

Obsidian Energy Ltd (TSX: OBE )

9.700 -0.280 (-2.81%)
Streaming Delayed Price Updated: 12:11 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 (%)
Sep 30, 2022 9.740 10.12 9.540 9.930 170,025 +0.07(+0.71%)
Sep 29, 2022 9.980 9.980 9.410 9.860 215,704 -0.10(-1.00%)
Sep 28, 2022 9.530 10.04 9.400 9.960 238,446 +0.44(+4.62%)
Sep 27, 2022 9.240 9.610 9.150 9.520 223,775 +0.57(+6.37%)
Sep 26, 2022 9.500 9.680 8.910 8.950 432,185 -0.58(-6.09%)
Sep 23, 2022 10.03 10.13 9.440 9.530 394,770 -1.02(-9.67%)
Sep 22, 2022 11.12 11.26 10.52 10.55 293,313 -0.31(-2.85%)
Sep 21, 2022 11.32 11.45 10.86 10.86 262,183 -0.26(-2.34%)
Sep 20, 2022 11.10 11.29 10.97 11.12 189,686 -0.09(-0.80%)
Sep 19, 2022 10.51 11.29 10.41 11.21 213,622 +0.27(+2.47%)
Sep 16, 2022 10.76 10.96 10.46 10.94 351,322 +0.13(+1.20%)
Sep 15, 2022 10.95 11.03 10.72 10.81 303,198 -0.39(-3.48%)
Sep 14, 2022 10.96 11.63 10.96 11.20 353,275 +0.31(+2.85%)
Sep 13, 2022 10.77 11.13 10.75 10.89 309,987 -0.17(-1.54%)
Sep 12, 2022 10.93 11.19 10.68 11.06 302,814 +0.32(+2.98%)
Sep 09, 2022 10.83 11.01 10.58 10.74 294,685 +0.26(+2.48%)
Sep 08, 2022 10.63 10.75 10.20 10.48 430,130 -0.09(-0.85%)
Sep 07, 2022 10.86 10.86 10.31 10.57 327,643 -0.57(-5.12%)
Sep 06, 2022 11.59 11.71 11.06 11.14 269,826 -0.27(-2.37%)
Sep 02, 2022 11.41 0 +0.23(+2.06%)
Sep 01, 2022 11.60 11.72 11.07 11.18 394,928 -0.64(-5.41%)
Aug 31, 2022 11.95 12.52 11.77 11.82 962,861 -0.50(-4.06%)
Aug 30, 2022 12.92 12.92 12.17 12.32 376,381 -0.94(-7.09%)
Aug 29, 2022 12.46 13.36 12.46 13.26 234,215 +0.61(+4.82%)
Aug 26, 2022 12.90 12.95 12.60 12.65 215,907 -0.08(-0.63%)
Aug 25, 2022 13.04 13.14 12.68 12.73 157,498 -0.12(-0.93%)
Aug 24, 2022 12.76 12.95 12.41 12.85 353,978 +0.25(+1.98%)
Aug 23, 2022 11.99 13.32 11.88 12.60 781,127 +0.90(+7.69%)
Aug 22, 2022 11.16 11.75 11.08 11.70 266,275 +0.18(+1.56%)
Aug 19, 2022 11.58 11.85 11.42 11.52 306,524 -0.30(-2.54%)
Aug 18, 2022 11.10 11.95 11.10 11.82 470,347 +0.91(+8.34%)
Aug 17, 2022 10.88 11.17 10.74 10.91 376,761 +0.07(+0.65%)
Aug 16, 2022 11.40 11.66 10.75 10.84 229,397 -0.50(-4.41%)
Aug 15, 2022 10.89 11.37 10.60 11.34 274,044 -0.17(-1.48%)
Aug 12, 2022 11.58 11.66 11.26 11.51 208,726 -0.16(-1.37%)
Aug 11, 2022 11.23 11.76 11.23 11.67 288,373 +0.68(+6.19%)
Aug 10, 2022 10.94 11.18 10.55 10.99 294,297 +0.01(+0.09%)
Aug 09, 2022 11.23 11.45 10.87 10.98 309,040 -0.02(-0.18%)
Aug 08, 2022 10.57 11.06 10.44 11.00 404,722 +0.42(+3.97%)
Aug 05, 2022 9.810 11.03 9.810 10.58 526,909 +0.69(+6.98%)
Aug 04, 2022 10.36 10.39 9.760 9.890 760,769 -0.52(-5.00%)
Aug 03, 2022 11.65 11.72 10.39 10.41 748,640 -1.11(-9.64%)
Aug 02, 2022 11.23 11.80 11.13 11.52 720,093 +0.60(+5.49%)
Jul 29, 2022 10.92 0 +0.63(+6.12%)
Jul 28, 2022 10.50 10.50 9.770 10.29 525,769 +0.40(+4.04%)
Jul 27, 2022 9.530 9.930 9.330 9.890 277,856 +0.55(+5.89%)
Jul 26, 2022 9.770 9.930 9.280 9.340 198,400 -0.14(-1.48%)
Jul 25, 2022 9.290 9.670 9.230 9.480 347,227 +0.33(+3.61%)
Jul 22, 2022 9.540 9.620 9.060 9.150 312,900 -0.36(-3.79%)
Jul 21, 2022 9.720 9.850 9.360 9.510 315,559 -0.57(-5.65%)
Jul 20, 2022 10.00 10.09 9.760 10.08 383,198 +0.05(+0.50%)
Jul 19, 2022 9.780 10.17 9.550 10.03 436,220 +0.32(+3.30%)
Jul 18, 2022 9.240 9.900 9.180 9.710 293,414 +0.79(+8.86%)
Jul 15, 2022 9.060 9.120 8.660 8.920 353,902 +0.16(+1.83%)
Jul 14, 2022 8.430 8.780 8.000 8.760 310,133 +0.04(+0.46%)
Jul 13, 2022 8.430 8.830 8.430 8.720 385,583 +0.07(+0.81%)
Jul 12, 2022 8.700 8.820 8.480 8.650 341,912 -0.35(-3.89%)
Jul 11, 2022 9.020 9.240 8.900 9.000 257,467 -0.30(-3.23%)
Jul 08, 2022 9.700 9.700 9.210 9.300 164,872 -0.18(-1.90%)
Jul 07, 2022 9.370 9.730 9.360 9.480 350,597 +0.56(+6.28%)
Jul 06, 2022 9.060 9.300 8.380 8.920 658,152 -0.28(-3.04%)
Jul 05, 2022 9.830 9.830 8.930 9.200 1,046,758 -1.10(-10.68%)
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.