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

Obsidian Energy Ltd (TSX: OBE )

10.22 -0.43 (-4.04%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 15, 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 (%)
May 31, 2022 12.60 12.74 11.68 12.24 3,014,069 -0.19(-1.53%)
May 30, 2022 12.00 12.50 12.00 12.43 203,994 +0.39(+3.24%)
May 27, 2022 11.43 12.12 11.43 12.04 474,515 +0.58(+5.06%)
May 26, 2022 11.45 11.86 11.40 11.46 585,294 +0.17(+1.51%)
May 25, 2022 10.72 11.47 10.72 11.29 573,231 +0.54(+5.02%)
May 24, 2022 10.79 11.00 10.53 10.75 388,268 +0.24(+2.28%)
May 20, 2022 10.51 0 +0.18(+1.74%)
May 19, 2022 9.790 10.45 9.790 10.33 338,401 +0.18(+1.77%)
May 18, 2022 10.58 10.64 10.02 10.15 353,418 -0.29(-2.78%)
May 17, 2022 10.72 10.72 10.31 10.44 473,488 +0.07(+0.68%)
May 16, 2022 9.620 10.47 9.620 10.37 674,937 +0.81(+8.47%)
May 13, 2022 9.250 9.660 9.250 9.560 372,466 +0.57(+6.34%)
May 12, 2022 9.290 9.290 8.770 8.990 555,479 -0.18(-1.96%)
May 11, 2022 9.030 9.740 9.030 9.170 406,533 +0.16(+1.78%)
May 10, 2022 9.120 9.630 8.840 9.010 673,763 +0.26(+2.97%)
May 09, 2022 9.400 9.470 8.680 8.750 1,060,155 -0.82(-8.57%)
May 06, 2022 10.26 10.27 9.540 9.570 855,868 -0.67(-6.54%)
May 05, 2022 11.08 11.11 10.05 10.24 571,082 -0.56(-5.19%)
May 04, 2022 11.18 11.43 10.27 10.80 1,365,445 -0.39(-3.49%)
May 03, 2022 10.31 11.24 10.31 11.19 394,517 +0.82(+7.91%)
May 02, 2022 10.33 10.45 10.02 10.37 384,665 -0.19(-1.80%)
Apr 29, 2022 10.74 10.92 10.39 10.56 361,648 -0.09(-0.85%)
Apr 28, 2022 10.57 10.81 10.08 10.65 350,401 +0.25(+2.40%)
Apr 27, 2022 10.21 10.49 9.850 10.40 338,464 +0.24(+2.36%)
Apr 26, 2022 10.22 10.55 10.07 10.16 215,257 -0.02(-0.20%)
Apr 25, 2022 10.05 10.33 9.520 10.18 692,141 -0.27(-2.58%)
Apr 22, 2022 10.79 10.98 10.32 10.45 386,375 -0.48(-4.39%)
Apr 21, 2022 11.70 11.70 10.80 10.93 480,343 -0.66(-5.69%)
Apr 20, 2022 11.72 11.79 11.28 11.59 571,952 +0.02(+0.17%)
Apr 19, 2022 12.10 12.15 11.54 11.57 595,865 -0.65(-5.32%)
Apr 18, 2022 11.68 12.38 11.61 12.22 645,505 +0.69(+5.98%)
Apr 14, 2022 11.53 0 -0.05(-0.43%)
Apr 13, 2022 10.84 11.76 10.83 11.58 1,006,474 +1.01(+9.56%)
Apr 12, 2022 10.61 10.90 10.40 10.57 502,639 +0.18(+1.73%)
Apr 11, 2022 10.72 10.72 10.23 10.39 422,766 -0.48(-4.42%)
Apr 08, 2022 11.00 11.05 10.59 10.87 318,113 +0.07(+0.65%)
Apr 07, 2022 10.76 11.19 10.38 10.80 449,293 +0.27(+2.56%)
Apr 06, 2022 11.25 11.30 10.39 10.53 555,116 -0.82(-7.22%)
Apr 05, 2022 10.94 11.45 10.94 11.35 531,865 +0.57(+5.29%)
Apr 04, 2022 11.36 11.44 10.76 10.78 495,478 -0.34(-3.06%)
Apr 01, 2022 11.06 11.38 10.86 11.12 443,175 +0.04(+0.36%)
Mar 31, 2022 10.96 11.39 10.86 11.08 358,927 +0.02(+0.18%)
Mar 30, 2022 11.37 11.77 10.81 11.06 617,763 -0.12(-1.07%)
Mar 29, 2022 10.54 11.23 10.27 11.18 677,430 +0.34(+3.14%)
Mar 28, 2022 10.90 11.13 10.57 10.84 407,787 -0.14(-1.28%)
Mar 25, 2022 9.880 10.99 9.820 10.98 668,064 +0.99(+9.91%)
Mar 24, 2022 9.920 10.18 9.830 9.990 402,323 +0.11(+1.11%)
Mar 23, 2022 9.910 10.42 9.780 9.880 436,274 +0.03(+0.30%)
Mar 22, 2022 9.640 9.890 9.560 9.850 468,692 -0.02(-0.20%)
Mar 21, 2022 9.670 9.880 9.400 9.870 695,062 +0.48(+5.11%)
Mar 18, 2022 9.510 9.510 9.310 9.390 509,865 -0.10(-1.05%)
Mar 17, 2022 9.400 9.640 9.310 9.490 241,807 +0.34(+3.72%)
Mar 16, 2022 9.290 9.560 8.980 9.150 464,665 -0.03(-0.33%)
Mar 15, 2022 8.770 9.230 8.650 9.180 1,064,018 -0.25(-2.65%)
Mar 14, 2022 10.05 10.08 9.220 9.430 765,989 -0.86(-8.36%)
Mar 11, 2022 10.32 10.42 10.05 10.29 302,546 -0.09(-0.87%)
Mar 10, 2022 10.48 10.78 10.22 10.38 250,098 -0.02(-0.19%)
Mar 09, 2022 10.72 10.74 10.10 10.40 665,640 -0.52(-4.76%)
Mar 08, 2022 11.02 11.60 10.63 10.92 737,665 -0.03(-0.27%)
Mar 07, 2022 11.00 11.18 10.44 10.95 707,383 +0.23(+2.15%)
Mar 04, 2022 10.29 10.87 10.29 10.72 790,137 +0.50(+4.89%)
Mar 03, 2022 10.18 10.44 9.990 10.22 438,290 -0.08(-0.78%)
Mar 02, 2022 10.74 10.77 10.12 10.30 586,271 -0.28(-2.65%)
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.