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

Obsidian Energy Ltd (NY: OBE )

7.480 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Mar 31, 2020 0.1800 0.1800 0.1535 0.1661 553,702 -0.01(-3.04%)
Mar 30, 2020 0.1840 0.1888 0.1532 0.1713 1,478,563 +0.01(+7.74%)
Mar 27, 2020 0.2000 0.2000 0.1580 0.1590 1,475,700 -0.03(-15.78%)
Mar 26, 2020 0.2050 0.2050 0.1760 0.1888 428,872 -0.00(-0.21%)
Mar 25, 2020 0.1850 0.2054 0.1700 0.1892 559,608 +0.01(+3.16%)
Mar 24, 2020 0.1700 0.1945 0.1644 0.1834 377,748 +0.00(+2.57%)
Mar 23, 2020 0.1900 0.1980 0.1706 0.1788 250,625 -0.02(-8.59%)
Mar 20, 2020 0.1868 0.2026 0.1703 0.1956 174,900 +0.02(+13.06%)
Mar 19, 2020 0.1942 0.2000 0.1528 0.1730 728,881 -0.01(-6.49%)
Mar 18, 2020 0.2200 0.2200 0.1712 0.1850 303,007 -0.02(-11.01%)
Mar 17, 2020 0.2000 0.2300 0.1900 0.2079 192,363 +0.01(+3.95%)
Mar 16, 2020 0.2400 0.2400 0.1700 0.2000 685,393 -0.03(-11.39%)
Mar 13, 2020 0.3135 0.3135 0.1902 0.2257 572,300 +0.00(+0.27%)
Mar 12, 2020 0.2200 0.2399 0.1861 0.2251 185,155 +0.00(+1.53%)
Mar 11, 2020 0.2870 0.2870 0.2200 0.2217 495,938 -0.05(-19.18%)
Mar 10, 2020 0.2889 0.3100 0.2651 0.2743 215,268 +0.00(+1.59%)
Mar 09, 2020 0.3984 0.3984 0.2538 0.2700 713,334 -0.14(-34.92%)
Mar 06, 2020 0.4699 0.4699 0.4101 0.4149 673,500 -0.04(-8.19%)
Mar 05, 2020 0.4656 0.4802 0.4400 0.4519 667,755 -0.03(-6.82%)
Mar 04, 2020 0.4700 0.5100 0.4700 0.4850 185,209 +0.01(+1.04%)
Mar 03, 2020 0.5600 0.5600 0.4700 0.4800 453,256 -0.06(-11.16%)
Mar 02, 2020 0.5600 0.5600 0.5402 0.5403 85,930 -0.02(-3.52%)
Feb 28, 2020 0.4900 0.5600 0.4500 0.5600 91,400 +0.02(+3.70%)
Feb 27, 2020 0.5700 0.5700 0.4600 0.5400 328,147 -0.05(-8.83%)
Feb 26, 2020 0.5800 0.6428 0.5800 0.5923 103,053 -0.01(-1.53%)
Feb 25, 2020 0.6724 0.6724 0.5800 0.6015 114,057 -0.05(-7.10%)
Feb 24, 2020 0.6600 0.6600 0.6213 0.6475 118,646 -0.04(-5.50%)
Feb 21, 2020 0.7100 0.7101 0.6508 0.6852 181,800 -0.02(-3.49%)
Feb 20, 2020 0.7000 0.7131 0.6968 0.7100 35,266 +0.01(+2.01%)
Feb 19, 2020 0.6900 0.7000 0.6900 0.6960 27,269 +0.02(+2.35%)
Feb 18, 2020 0.6700 0.6966 0.6700 0.6800 82,538 +0.01(+1.49%)
Feb 14, 2020 0.7000 0.7200 0.6700 0.6700 93,600 -0.02(-2.55%)
Feb 13, 2020 0.6607 0.7000 0.6607 0.6875 34,842 -0.00(-0.10%)
Feb 12, 2020 0.6756 0.6882 0.6728 0.6882 75,740 +0.00(+0.23%)
Feb 11, 2020 0.6900 0.6900 0.6663 0.6866 41,294 +0.01(+1.04%)
Feb 10, 2020 0.6800 0.6822 0.6526 0.6795 127,609 -0.00(-0.07%)
Feb 07, 2020 0.6500 0.6914 0.6500 0.6800 112,700 +0.00(+0.47%)
Feb 06, 2020 0.6700 0.7032 0.6700 0.6768 146,280 -0.01(-1.91%)
Feb 05, 2020 0.6600 0.7100 0.6600 0.6900 90,162 +0.00(+0.10%)
Feb 04, 2020 0.6900 0.7075 0.6600 0.6893 75,988 +0.01(+1.19%)
Feb 03, 2020 0.6806 0.7013 0.6600 0.6812 106,157 +0.00(+0.18%)
Jan 31, 2020 0.7400 0.7434 0.6601 0.6800 348,200 -0.04(-5.57%)
Jan 30, 2020 0.7800 0.7900 0.7000 0.7201 385,474 -0.09(-11.22%)
Jan 29, 2020 0.8200 0.8200 0.7800 0.8111 79,036 +0.01(+1.39%)
Jan 28, 2020 0.7750 0.8027 0.7750 0.8000 116,190 +0.03(+3.23%)
Jan 27, 2020 0.8100 0.8100 0.7400 0.7750 252,539 -0.03(-3.34%)
Jan 24, 2020 0.8200 0.8258 0.7825 0.8018 129,000 -0.03(-3.07%)
Jan 23, 2020 0.8480 0.8480 0.8000 0.8272 166,509 -0.04(-4.71%)
Jan 22, 2020 0.9000 0.9430 0.8562 0.8681 328,425 -0.00(-0.22%)
Jan 21, 2020 0.9400 0.9466 0.8700 0.8700 178,868 -0.06(-6.46%)
Jan 17, 2020 0.8700 0.9500 0.8340 0.9301 343,100 +0.08(+9.42%)
Jan 16, 2020 0.8200 0.8600 0.8200 0.8500 120,420 +0.00(+0.00%)
Jan 15, 2020 0.8300 0.8500 0.8200 0.8500 89,961 -0.01(-1.04%)
Jan 14, 2020 0.7800 0.8589 0.7600 0.8589 209,964 +0.08(+10.12%)
Jan 13, 2020 0.7940 0.8000 0.7700 0.7800 117,016 -0.02(-2.00%)
Jan 10, 2020 0.7800 0.7959 0.7800 0.7959 50,600 +0.00(+0.26%)
Jan 09, 2020 0.8000 0.8300 0.7697 0.7938 97,528 -0.04(-4.36%)
Jan 08, 2020 0.8700 0.8700 0.8300 0.8300 238,666 -0.03(-3.33%)
Jan 07, 2020 0.8501 0.8597 0.8000 0.8586 102,471 +0.01(+1.00%)
Jan 06, 2020 0.8000 0.8596 0.7939 0.8501 238,615 +0.07(+8.36%)
Jan 03, 2020 0.7943 0.8000 0.7500 0.7845 297,900 +0.07(+9.61%)
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.