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

Obsidian Energy Ltd (NY: OBE )

6.950 -0.210 (-2.93%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2018 7.840 7.980 7.770 7.840 155,190 +0.00(+0.00%)
Apr 27, 2018 8.120 8.190 7.840 7.840 141,174 -0.28(-3.45%)
Apr 26, 2018 8.190 8.260 8.120 8.120 107,320 -0.07(-0.85%)
Apr 25, 2018 7.630 8.190 7.630 8.190 254,967 +0.42(+5.41%)
Apr 24, 2018 7.980 8.190 7.770 7.770 184,522 -0.21(-2.63%)
Apr 23, 2018 7.840 7.980 7.700 7.980 154,617 +0.00(+0.00%)
Apr 20, 2018 7.980 7.980 7.910 7.980 155,357 -0.07(-0.87%)
Apr 19, 2018 7.910 8.190 7.910 8.050 119,660 +0.07(+0.88%)
Apr 18, 2018 7.840 8.050 7.839 7.980 234,481 +0.28(+3.64%)
Apr 17, 2018 7.560 7.840 7.490 7.700 150,468 +0.07(+0.92%)
Apr 16, 2018 7.630 7.770 7.420 7.630 147,649 +0.07(+0.93%)
Apr 13, 2018 7.630 7.840 7.560 7.560 187,730 -0.07(-0.92%)
Apr 12, 2018 7.700 7.770 7.560 7.630 90,027 -0.21(-2.68%)
Apr 11, 2018 7.560 7.840 7.490 7.840 376,648 +0.28(+3.70%)
Apr 10, 2018 7.420 7.770 7.350 7.560 150,941 +0.14(+1.89%)
Apr 09, 2018 7.560 7.630 7.350 7.420 120,348 -0.07(-0.93%)
Apr 06, 2018 7.420 7.700 7.357 7.490 204,926 +0.07(+0.94%)
Apr 05, 2018 7.280 7.700 7.280 7.420 140,425 +0.00(+0.00%)
Apr 04, 2018 7.210 7.420 7.000 7.420 127,236 +0.14(+1.92%)
Apr 03, 2018 7.280 7.280 7.000 7.280 102,388 +0.00(+0.00%)
Apr 02, 2018 7.140 7.910 7.000 7.280 695,015 +0.43(+6.24%)
Mar 29, 2018 6.852 6.852 6.852 0 +0.41(+6.29%)
Mar 28, 2018 6.370 6.651 6.312 6.447 182,009 -0.04(-0.54%)
Mar 27, 2018 6.650 6.775 6.490 6.482 109,764 -0.23(-3.44%)
Mar 26, 2018 6.825 7.000 6.519 6.713 89,007 -0.08(-1.23%)
Mar 23, 2018 6.894 7.140 6.720 6.796 175,573 -0.11(-1.54%)
Mar 22, 2018 7.140 7.140 6.696 6.903 276,990 -0.38(-5.18%)
Mar 21, 2018 6.650 7.280 6.545 7.280 638,427 +0.95(+15.07%)
Mar 20, 2018 6.370 6.474 6.301 6.327 128,774 -0.08(-1.29%)
Mar 19, 2018 6.580 6.580 6.279 6.409 136,448 -0.16(-2.39%)
Mar 16, 2018 6.475 6.635 6.331 6.566 83,515 +0.08(+1.26%)
Mar 15, 2018 6.488 6.580 6.370 6.484 118,141 +0.04(+0.68%)
Mar 14, 2018 6.557 6.649 6.371 6.440 133,587 -0.14(-2.20%)
Mar 13, 2018 6.615 6.841 6.545 6.585 135,672 -0.21(-3.02%)
Mar 12, 2018 6.650 6.821 6.539 6.790 192,339 +0.07(+1.06%)
Mar 09, 2018 6.720 6.790 6.385 6.719 314,826 +0.07(+1.07%)
Mar 08, 2018 6.650 6.895 6.531 6.647 374,995 -0.08(-1.25%)
Mar 07, 2018 6.889 6.731 860,630 -0.07(-1.08%)
Mar 06, 2018 6.930 6.930 6.731 6.805 192,914 -0.05(-0.66%)
Mar 05, 2018 6.580 6.930 6.318 6.850 126,006 +0.27(+4.13%)
Mar 02, 2018 6.300 6.758 6.174 6.579 309,835 +0.23(+3.62%)
Mar 01, 2018 6.475 6.597 6.230 6.349 301,958 -0.17(-2.62%)
Feb 28, 2018 6.793 6.905 6.509 6.520 191,387 -0.28(-4.08%)
Feb 27, 2018 7.280 7.280 6.723 6.797 224,343 -0.34(-4.80%)
Feb 26, 2018 7.000 7.140 6.958 7.140 94,114 +0.14(+2.00%)
Feb 23, 2018 6.860 7.000 6.733 7.000 106,871 +0.16(+2.30%)
Feb 22, 2018 6.843 121,863 +0.13(+1.91%)
Feb 21, 2018 7.070 7.070 6.651 6.714 123,862 -0.29(-4.08%)
Feb 20, 2018 7.000 7.175 6.931 7.000 175,891 +0.07(+1.01%)
Feb 16, 2018 6.930 6.930 6.930 0 -0.07(-1.00%)
Feb 15, 2018 7.140 7.140 6.620 7.000 277,866 -0.07(-0.99%)
Feb 14, 2018 6.623 7.140 6.419 7.070 268,849 +0.49(+7.47%)
Feb 13, 2018 6.372 6.696 6.370 6.579 246,489 +0.21(+3.24%)
Feb 12, 2018 6.230 6.720 6.230 6.372 187,082 +0.14(+2.32%)
Feb 09, 2018 6.335 6.402 5.947 6.228 456,408 -0.14(-2.23%)
Feb 08, 2018 6.633 6.749 6.370 6.370 312,368 -0.26(-3.96%)
Feb 07, 2018 6.860 6.901 6.558 6.633 253,170 -0.09(-1.30%)
Feb 06, 2018 6.650 6.917 6.580 6.720 277,641 -0.12(-1.71%)
Feb 05, 2018 7.000 7.000 6.803 6.837 522,211 -0.23(-3.30%)
Feb 02, 2018 7.140 7.316 6.896 7.070 453,828 -0.21(-2.88%)
Feb 01, 2018 7.280 7.420 7.210 7.280 270,296 +0.00(+0.00%)
Jan 31, 2018 7.350 7.490 7.070 7.280 302,206 -0.07(-0.95%)
Jan 30, 2018 7.700 7.700 7.630 7.350 566,914 -0.49(-6.25%)
Jan 29, 2018 8.260 8.260 7.700 7.840 390,581 -0.49(-5.88%)
Jan 26, 2018 8.190 8.330 8.050 8.330 249,240 +0.21(+2.59%)
Jan 25, 2018 8.120 8.330 8.050 8.120 263,667 +0.14(+1.75%)
Jan 24, 2018 8.050 8.225 7.910 7.980 355,034 -0.14(-1.72%)
Jan 23, 2018 8.190 8.190 7.980 8.120 184,458 +0.07(+0.87%)
Jan 22, 2018 8.190 8.400 8.015 8.050 300,314 -0.21(-2.54%)
Jan 19, 2018 8.330 8.372 8.190 8.260 301,872 -0.21(-2.48%)
Jan 18, 2018 8.400 8.471 8.330 8.470 251,182 +0.00(+0.00%)
Jan 17, 2018 8.610 8.610 8.400 8.470 427,405 -0.21(-2.42%)
Jan 16, 2018 8.960 8.960 8.540 8.680 367,688 +0.00(+0.00%)
Jan 12, 2018 8.680 8.680 8.680 0 -0.07(-0.80%)
Jan 11, 2018 8.750 8.960 8.680 8.750 168,569 +0.00(+0.00%)
Jan 10, 2018 8.820 9.001 8.680 8.750 172,806 +0.00(+0.00%)
Jan 09, 2018 8.540 8.890 8.540 8.750 215,455 +0.07(+0.81%)
Jan 08, 2018 8.750 8.890 8.610 8.680 123,536 -0.14(-1.59%)
Jan 05, 2018 9.100 9.240 8.680 8.820 183,544 -0.35(-3.82%)
Jan 04, 2018 9.310 9.310 9.100 9.170 218,062 -0.14(-1.50%)
Jan 03, 2018 9.170 9.450 9.170 9.310 209,759 +0.14(+1.53%)
Jan 02, 2018 8.750 9.170 8.680 9.170 237,715 +0.49(+5.65%)
Dec 29, 2017 8.680 8.680 8.680 0 +0.14(+1.64%)
Dec 28, 2017 8.610 8.610 8.400 8.540 150,257 +0.07(+0.83%)
Dec 27, 2017 8.750 8.750 8.400 8.470 167,743 -0.21(-2.42%)
Dec 26, 2017 8.330 8.750 8.330 8.680 163,185 +0.07(+0.81%)
Dec 22, 2017 8.680 8.750 8.470 8.610 166,336 -0.14(-1.60%)
Dec 21, 2017 8.470 8.750 8.470 8.750 279,272 +0.28(+3.31%)
Dec 20, 2017 8.260 8.540 8.120 8.470 239,446 +0.21(+2.54%)
Dec 19, 2017 8.260 8.330 8.120 8.260 178,375 +0.00(+0.00%)
Dec 18, 2017 8.120 8.330 8.050 8.260 305,897 +0.14(+1.72%)
Dec 15, 2017 8.120 8.260 8.050 8.120 214,875 +0.00(+0.00%)
Dec 14, 2017 8.260 8.260 8.050 8.120 316,026 -0.14(-1.69%)
Dec 13, 2017 8.330 8.470 8.260 8.260 287,414 +0.00(+0.00%)
Dec 12, 2017 8.400 8.488 8.190 8.260 159,958 -0.14(-1.67%)
Dec 11, 2017 8.330 8.470 8.050 8.400 293,017 +0.07(+0.84%)
Dec 08, 2017 8.400 8.610 8.330 8.330 140,861 +0.00(+0.00%)
Dec 07, 2017 8.400 8.680 8.330 8.330 190,731 -0.21(-2.46%)
Dec 06, 2017 8.890 9.030 8.400 8.540 182,033 -0.35(-3.94%)
Dec 05, 2017 8.540 9.030 8.540 8.890 166,162 +0.28(+3.25%)
Dec 04, 2017 9.101 8.610 8.610 351,222 -0.49(-5.38%)
Dec 01, 2017 9.170 9.450 9.100 9.100 300,278 +0.21(+2.36%)
Nov 30, 2017 8.750 9.100 8.750 8.890 324,641 +0.07(+0.79%)
Nov 29, 2017 8.820 9.100 8.610 8.820 335,097 -0.07(-0.79%)
Nov 28, 2017 8.960 9.240 8.820 8.890 420,442 -0.21(-2.31%)
Nov 27, 2017 9.590 9.660 8.890 9.100 449,850 -0.49(-5.11%)
Nov 24, 2017 10.01 10.08 9.520 9.590 135,768 -0.07(-0.72%)
Nov 22, 2017 9.520 9.800 9.520 9.660 408,477 +0.35(+3.76%)
Nov 21, 2017 8.960 9.660 8.890 9.310 649,765 +0.49(+5.56%)
Nov 20, 2017 8.750 8.890 8.540 8.820 320,043 +0.14(+1.61%)
Nov 17, 2017 8.680 8.890 8.610 8.680 327,653 +0.07(+0.81%)
Nov 16, 2017 8.680 8.820 8.540 8.610 261,160 +0.07(+0.82%)
Nov 15, 2017 7.910 8.610 7.735 8.540 484,543 +0.42(+5.17%)
Nov 14, 2017 8.400 8.400 7.840 8.120 294,288 -0.35(-4.13%)
Nov 13, 2017 8.610 8.960 8.400 8.470 247,116 +0.00(+0.00%)
Nov 10, 2017 8.330 8.890 8.190 8.470 545,158 +0.07(+0.83%)
Nov 09, 2017 8.400 8.610 8.330 8.400 361,292 +0.00(+0.00%)
Nov 08, 2017 8.050 8.540 7.980 8.400 366,022 +0.21(+2.56%)
Nov 07, 2017 8.190 8.400 8.050 8.190 366,747 -0.14(-1.68%)
Nov 06, 2017 8.050 8.400 7.910 8.330 284,896 +0.28(+3.48%)
Nov 03, 2017 7.840 8.050 7.700 8.050 302,212 +0.21(+2.68%)
Nov 02, 2017 7.910 8.050 7.630 7.840 205,874 -0.07(-0.88%)
Nov 01, 2017 7.700 8.155 7.560 7.910 361,455 +0.42(+5.61%)
Oct 31, 2017 7.210 7.700 7.175 7.490 324,360 +0.21(+2.88%)
Oct 30, 2017 7.000 7.350 7.000 7.280 176,670 +0.28(+4.00%)
Oct 27, 2017 6.641 7.140 6.641 7.000 356,384 +0.23(+3.41%)
Oct 26, 2017 6.790 6.947 6.720 6.769 212,479 -0.07(-1.03%)
Oct 25, 2017 6.930 6.957 6.721 6.840 196,804 -0.09(-1.30%)
Oct 24, 2017 7.000 7.210 6.818 6.930 307,883 -0.07(-1.00%)
Oct 23, 2017 7.140 7.210 6.927 7.000 161,054 -0.14(-1.96%)
Oct 20, 2017 7.210 7.210 6.856 7.140 243,622 +0.07(+0.99%)
Oct 19, 2017 7.140 7.210 7.070 7.070 97,943 -0.14(-1.94%)
Oct 18, 2017 7.140 7.420 7.140 7.210 104,291 +0.00(+0.00%)
Oct 17, 2017 7.280 7.350 7.070 7.210 216,754 -0.14(-1.90%)
Oct 16, 2017 7.280 7.420 7.210 7.350 138,378 +0.07(+0.96%)
Oct 13, 2017 7.280 7.490 7.210 7.280 94,774 +0.00(+0.00%)
Oct 12, 2017 7.280 7.350 7.140 7.280 105,581 -0.14(-1.89%)
Oct 11, 2017 7.630 7.630 7.280 7.420 77,743 -0.07(-0.93%)
Oct 10, 2017 7.420 7.630 7.420 7.490 137,455 +0.28(+3.88%)
Oct 09, 2017 7.280 7.350 7.210 7.210 86,166 -0.14(-1.90%)
Oct 06, 2017 7.490 7.525 7.280 7.350 156,453 -0.35(-4.55%)
Oct 05, 2017 7.350 7.770 7.281 7.700 175,709 +0.28(+3.77%)
Oct 04, 2017 7.420 7.630 7.210 7.420 367,192 -0.14(-1.85%)
Oct 03, 2017 7.280 7.630 7.280 7.560 197,420 +0.14(+1.89%)
Oct 02, 2017 7.280 7.623 7.140 7.420 221,892 +0.07(+0.95%)
Sep 29, 2017 7.210 7.490 7.210 7.350 79,782 +0.14(+1.94%)
Sep 28, 2017 7.490 7.623 7.210 7.210 111,818 -0.21(-2.83%)
Sep 27, 2017 7.560 7.770 7.350 7.420 134,445 -0.28(-3.64%)
Sep 26, 2017 7.770 7.840 7.560 7.700 161,023 -0.07(-0.90%)
Sep 25, 2017 7.420 7.770 7.350 7.770 235,837 +0.42(+5.71%)
Sep 22, 2017 7.350 7.560 7.210 7.350 103,565 +0.00(+0.00%)
Sep 21, 2017 7.210 7.350 7.070 7.350 116,480 +0.14(+1.94%)
Sep 20, 2017 6.938 7.350 6.938 7.210 144,012 +0.29(+4.16%)
Sep 19, 2017 7.000 7.182 6.827 6.922 194,727 -0.08(-1.11%)
Sep 18, 2017 6.968 7.280 6.968 7.000 89,255 +0.00(+0.00%)
Sep 15, 2017 7.210 7.350 7.000 7.000 108,491 -0.28(-3.85%)
Sep 14, 2017 7.490 7.700 7.210 7.280 186,253 -0.14(-1.89%)
Sep 13, 2017 7.070 7.490 7.070 7.420 175,335 +0.35(+4.95%)
Sep 12, 2017 6.801 7.280 6.801 7.070 96,198 +0.11(+1.57%)
Sep 11, 2017 6.844 6.986 6.765 6.961 97,503 +0.15(+2.22%)
Sep 08, 2017 7.000 7.070 6.790 6.810 222,374 -0.26(-3.68%)
Sep 07, 2017 7.210 7.350 7.070 7.070 89,956 -0.14(-1.94%)
Sep 06, 2017 7.140 7.350 7.070 7.210 149,601 +0.14(+1.98%)
Sep 05, 2017 7.140 7.350 7.070 7.070 105,918 -0.14(-1.94%)
Sep 01, 2017 6.917 7.210 6.917 7.210 116,334 +0.35(+5.10%)
Aug 31, 2017 6.650 7.140 6.650 6.860 175,428 +0.42(+6.52%)
Aug 30, 2017 6.479 6.685 6.440 6.440 139,257 -0.13(-2.01%)
Aug 29, 2017 6.650 6.780 6.523 6.572 129,256 -0.08(-1.17%)
Aug 28, 2017 7.070 7.070 6.412 6.650 337,436 -0.42(-5.94%)
Aug 25, 2017 6.650 7.280 6.650 7.070 323,657 +0.46(+7.03%)
Aug 24, 2017 6.300 6.682 6.285 6.606 272,621 +0.37(+5.99%)
Aug 23, 2017 5.950 6.273 5.950 6.233 186,352 +0.13(+2.07%)
Aug 22, 2017 5.709 6.108 5.709 6.106 212,613 +0.24(+4.14%)
Aug 21, 2017 5.950 5.950 5.760 5.863 174,753 -0.08(-1.31%)
Aug 18, 2017 5.842 6.140 5.807 5.941 439,420 +0.04(+0.66%)
Aug 17, 2017 5.950 6.020 5.740 5.902 244,034 -0.10(-1.60%)
Aug 16, 2017 6.230 6.369 5.950 5.998 468,602 -0.24(-3.90%)
Aug 15, 2017 6.370 6.439 6.114 6.241 424,213 -0.20(-3.08%)
Aug 14, 2017 6.720 6.860 6.415 6.439 282,924 -0.40(-5.80%)
Aug 11, 2017 6.790 7.000 6.650 6.835 307,115 +0.05(+0.67%)
Aug 10, 2017 7.420 7.420 6.757 6.790 494,397 -0.63(-8.49%)
Aug 09, 2017 7.630 7.809 7.420 7.420 192,214 -0.28(-3.64%)
Aug 08, 2017 7.700 7.945 7.630 7.700 190,138 -0.07(-0.90%)
Aug 07, 2017 7.910 7.910 7.700 7.770 141,916 -0.28(-3.48%)
Aug 04, 2017 7.700 8.190 7.700 8.050 146,712 +0.28(+3.60%)
Aug 03, 2017 8.120 8.190 7.840 7.770 155,579 -0.35(-4.31%)
Aug 02, 2017 7.910 8.330 7.910 8.120 122,669 +0.14(+1.75%)
Aug 01, 2017 8.400 8.400 7.770 7.980 198,832 -0.28(-3.39%)
Jul 31, 2017 8.470 8.540 8.120 8.260 170,881 -0.28(-3.28%)
Jul 28, 2017 8.610 8.960 8.540 8.540 120,235 -0.21(-2.40%)
Jul 27, 2017 8.750 8.890 8.680 8.750 153,356 -0.07(-0.79%)
Jul 26, 2017 8.680 9.030 8.610 8.820 239,574 +0.07(+0.80%)
Jul 25, 2017 8.260 8.820 8.260 8.750 232,732 +0.63(+7.76%)
Jul 24, 2017 8.260 8.330 8.120 8.120 91,241 -0.14(-1.69%)
Jul 21, 2017 8.470 8.540 8.190 8.260 85,071 -0.21(-2.48%)
Jul 20, 2017 8.890 8.400 8.470 180,911 -0.21(-2.42%)
Jul 19, 2017 8.050 8.820 8.050 8.680 303,781 +0.56(+6.90%)
Jul 18, 2017 8.050 8.260 7.980 8.120 188,037 +0.07(+0.87%)
Jul 17, 2017 7.980 8.540 7.980 8.050 152,012 +0.00(+0.00%)
Jul 14, 2017 7.840 8.120 7.840 8.050 77,546 +0.07(+0.88%)
Jul 13, 2017 7.700 7.980 7.700 7.980 86,172 +0.07(+0.88%)
Jul 12, 2017 7.630 7.980 7.560 7.910 246,195 +0.35(+4.63%)
Jul 11, 2017 7.840 7.980 7.560 7.560 186,894 -0.42(-5.26%)
Jul 10, 2017 7.490 8.050 7.420 7.980 303,621 +0.28(+3.64%)
Jul 07, 2017 7.770 7.805 7.490 7.700 557,251 -0.35(-4.35%)
Jul 06, 2017 8.190 8.470 7.980 8.050 200,359 -0.14(-1.71%)
Jul 05, 2017 8.540 8.540 8.120 8.190 257,585 -0.28(-3.31%)
Jul 03, 2017 8.890 8.925 8.400 8.470 170,437 -0.42(-4.72%)
Jun 30, 2017 8.890 9.100 8.750 8.890 130,024 +0.00(+0.00%)
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.