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 (%)
Jun 29, 2018 7.630 7.980 7.630 7.910 185,132 +0.28(+3.67%)
Jun 28, 2018 7.840 7.980 7.567 7.630 222,661 -0.14(-1.80%)
Jun 27, 2018 7.560 7.910 7.560 7.770 205,991 +0.21(+2.78%)
Jun 26, 2018 7.420 7.700 7.420 7.560 166,654 +0.14(+1.89%)
Jun 25, 2018 7.490 7.700 7.350 7.420 119,023 -0.07(-0.93%)
Jun 22, 2018 7.560 7.770 7.420 7.490 171,691 +0.07(+0.94%)
Jun 21, 2018 7.560 7.700 7.455 7.420 150,193 -0.14(-1.85%)
Jun 20, 2018 7.700 7.910 7.560 7.560 81,193 -0.14(-1.82%)
Jun 19, 2018 7.770 7.840 7.630 7.700 219,613 -0.14(-1.79%)
Jun 18, 2018 7.700 8.050 7.700 7.840 283,318 +0.14(+1.82%)
Jun 15, 2018 7.910 7.700 7.700 171,086 -0.21(-2.65%)
Jun 14, 2018 8.330 8.330 7.840 7.910 175,247 -0.42(-5.04%)
Jun 13, 2018 8.120 8.330 8.050 8.330 111,302 +0.14(+1.71%)
Jun 12, 2018 8.120 8.330 8.050 8.190 163,352 +0.07(+0.86%)
Jun 11, 2018 7.980 8.120 7.847 8.120 107,646 +0.14(+1.75%)
Jun 08, 2018 8.120 8.120 7.938 7.980 51,596 -0.21(-2.56%)
Jun 07, 2018 7.910 8.260 7.910 8.190 180,373 +0.28(+3.54%)
Jun 06, 2018 7.910 103,985 +0.14(+1.80%)
Jun 05, 2018 7.490 7.980 7.490 7.770 120,923 +0.21(+2.78%)
Jun 04, 2018 7.770 7.910 7.490 7.560 223,431 -0.21(-2.70%)
Jun 01, 2018 7.910 7.980 7.770 7.770 86,347 -0.07(-0.89%)
May 31, 2018 7.910 8.050 7.840 7.840 77,632 -0.21(-2.61%)
May 30, 2018 7.840 8.120 7.824 8.050 104,117 +0.28(+3.60%)
May 29, 2018 7.630 7.840 7.560 7.770 105,400 +0.07(+0.91%)
May 25, 2018 7.700 7.700 7.700 0 -0.49(-5.98%)
May 24, 2018 8.260 8.322 8.120 8.190 137,563 -0.14(-1.68%)
May 23, 2018 8.470 8.505 8.155 8.330 134,986 -0.14(-1.65%)
May 22, 2018 8.400 8.680 8.320 8.470 270,278 +0.07(+0.83%)
May 21, 2018 8.330 8.470 8.120 8.400 105,918 +0.14(+1.69%)
May 18, 2018 8.400 8.470 8.190 8.260 208,621 -0.14(-1.67%)
May 17, 2018 8.120 8.540 8.050 8.400 501,719 +0.21(+2.56%)
May 16, 2018 8.120 8.190 7.980 8.190 143,297 +0.07(+0.86%)
May 15, 2018 7.980 8.120 7.910 8.120 186,019 +0.14(+1.75%)
May 14, 2018 7.980 8.120 7.980 7.980 188,131 +0.00(+0.00%)
May 11, 2018 7.910 8.190 7.770 7.980 478,430 -0.14(-1.72%)
May 10, 2018 8.120 8.229 7.980 8.120 166,577 +0.07(+0.87%)
May 09, 2018 8.190 8.365 8.050 8.050 212,058 -0.07(-0.86%)
May 08, 2018 7.995 8.260 7.770 8.120 339,171 +0.07(+0.87%)
May 07, 2018 8.120 8.400 7.980 8.050 180,944 +0.00(+0.00%)
May 04, 2018 7.980 8.120 7.910 8.050 109,762 +0.07(+0.88%)
May 03, 2018 7.980 8.120 7.700 7.980 128,785 -0.07(-0.87%)
May 02, 2018 7.630 8.120 7.560 8.050 130,013 +0.28(+3.60%)
May 01, 2018 7.700 7.875 7.490 7.770 207,580 -0.07(-0.89%)
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%)
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.