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

Obsidian Energy Ltd (NY: OBE )

7.680 +0.090 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 2.800 2.870 2.660 2.730 132,946 -0.09(-3.18%)
Jan 30, 2019 2.958 3.080 2.616 2.820 231,171 -0.15(-5.02%)
Jan 29, 2019 2.968 3.109 2.947 2.969 47,175 +0.01(+0.26%)
Jan 28, 2019 3.080 3.080 2.961 2.961 44,428 -0.19(-6.00%)
Jan 25, 2019 3.150 3.220 3.150 3.150 68,771 -0.01(-0.24%)
Jan 24, 2019 3.090 3.220 2.995 3.158 68,552 +0.02(+0.65%)
Jan 23, 2019 3.107 3.270 3.010 3.137 79,948 +0.09(+3.01%)
Jan 22, 2019 3.280 3.356 3.045 3.046 85,650 -0.37(-10.84%)
Jan 18, 2019 3.290 3.465 3.290 3.416 50,328 +0.12(+3.50%)
Jan 17, 2019 3.297 3.413 3.263 3.300 67,652 -0.16(-4.73%)
Jan 16, 2019 3.430 3.499 3.263 3.464 123,463 +0.02(+0.67%)
Jan 15, 2019 3.441 3.499 3.364 3.441 23,629 +0.05(+1.57%)
Jan 14, 2019 3.500 3.544 3.360 3.388 48,907 -0.18(-5.10%)
Jan 11, 2019 3.570 3.640 3.500 3.570 62,614 +0.00(+0.00%)
Jan 10, 2019 3.570 3.640 3.430 3.570 61,107 +0.02(+0.51%)
Jan 09, 2019 3.480 3.570 3.360 3.552 72,522 +0.21(+6.13%)
Jan 08, 2019 3.654 3.654 3.329 3.347 72,098 -0.29(-8.06%)
Jan 07, 2019 3.640 3.780 3.570 3.640 85,065 +0.13(+3.79%)
Jan 04, 2019 3.395 3.850 3.395 3.507 231,057 +0.15(+4.38%)
Jan 03, 2019 3.220 3.430 3.150 3.360 95,227 +0.28(+9.09%)
Jan 02, 2019 2.800 3.290 2.730 3.080 210,208 +0.28(+10.00%)
Dec 31, 2018 2.520 2.940 2.380 2.800 461,271 +0.28(+11.11%)
Dec 28, 2018 2.450 2.590 2.380 2.520 449,928 +0.06(+2.24%)
Dec 27, 2018 2.590 2.590 2.310 2.465 332,571 -0.09(-3.59%)
Dec 26, 2018 2.317 2.579 2.297 2.556 309,515 +0.18(+7.41%)
Dec 24, 2018 2.380 2.520 2.310 2.380 193,385 -0.18(-7.10%)
Dec 21, 2018 2.660 2.730 2.555 2.562 243,871 -0.17(-6.15%)
Dec 20, 2018 2.803 2.866 2.702 2.730 184,370 -0.19(-6.47%)
Dec 19, 2018 2.940 3.093 2.869 2.919 174,385 -0.04(-1.23%)
Dec 18, 2018 3.150 3.304 2.940 2.955 321,954 -0.06(-2.06%)
Dec 17, 2018 3.126 3.272 3.014 3.018 300,643 -0.10(-3.12%)
Dec 14, 2018 3.290 3.332 3.115 3.115 128,942 -0.24(-7.29%)
Dec 13, 2018 3.386 3.447 3.346 3.360 76,033 -0.08(-2.34%)
Dec 12, 2018 3.381 3.570 3.381 3.441 88,302 +0.04(+1.13%)
Dec 11, 2018 3.420 3.499 3.325 3.402 76,140 +0.02(+0.52%)
Dec 10, 2018 3.559 3.559 3.325 3.385 106,952 -0.19(-5.20%)
Dec 07, 2018 3.500 3.780 3.500 3.570 97,014 +0.01(+0.33%)
Dec 06, 2018 3.710 3.710 3.391 3.558 106,014 -0.12(-3.18%)
Dec 04, 2018 3.829 3.920 3.640 3.675 141,742 -0.10(-2.78%)
Dec 03, 2018 3.570 3.850 3.570 3.780 132,267 +0.35(+10.20%)
Nov 30, 2018 3.360 3.605 3.199 3.430 191,700 +0.08(+2.25%)
Nov 29, 2018 3.325 3.430 3.283 3.354 202,448 +0.05(+1.53%)
Nov 28, 2018 3.290 3.424 3.255 3.304 178,264 -0.07(-1.97%)
Nov 27, 2018 3.500 3.570 3.336 3.370 207,892 -0.27(-7.40%)
Nov 26, 2018 3.710 3.780 3.500 3.640 164,306 -0.07(-1.89%)
Nov 23, 2018 3.920 3.920 3.640 3.710 70,042 -0.28(-7.00%)
Nov 21, 2018 3.989 3.989 3.989 0 +0.14(+3.69%)
Nov 20, 2018 4.098 4.130 3.655 3.847 276,258 -0.42(-9.87%)
Nov 19, 2018 4.340 4.353 4.060 4.269 70,883 -0.00(-0.03%)
Nov 16, 2018 3.780 4.480 3.780 4.270 226,328 +0.49(+13.11%)
Nov 15, 2018 3.710 3.780 3.570 3.775 202,938 +0.06(+1.58%)
Nov 14, 2018 3.640 3.850 3.640 3.716 148,446 +0.08(+2.10%)
Nov 13, 2018 3.850 4.046 3.640 3.640 294,822 -0.28(-7.14%)
Nov 12, 2018 4.480 4.480 3.850 3.920 248,788 -0.42(-9.68%)
Nov 09, 2018 4.690 4.725 4.340 4.340 224,385 -0.42(-8.82%)
Nov 08, 2018 4.690 4.900 4.690 4.760 72,612 -0.19(-3.90%)
Nov 07, 2018 5.025 5.064 4.791 4.953 75,641 +0.02(+0.41%)
Nov 06, 2018 5.064 5.180 4.899 4.933 77,111 -0.19(-3.68%)
Nov 05, 2018 4.878 5.178 4.739 5.121 106,714 +0.29(+6.03%)
Nov 02, 2018 5.250 5.250 4.690 4.830 293,800 -0.28(-5.48%)
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.