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 (%)
Aug 31, 2023 7.100 7.120 6.995 7.080 254,173 +0.08(+1.14%)
Aug 30, 2023 6.690 7.110 6.690 7.000 619,313 +0.27(+4.01%)
Aug 29, 2023 6.570 6.740 6.490 6.730 239,104 +0.18(+2.75%)
Aug 28, 2023 6.480 6.610 6.420 6.550 310,950 +0.13(+2.02%)
Aug 25, 2023 6.460 6.460 6.310 6.420 493,911 +0.07(+1.10%)
Aug 24, 2023 6.460 6.475 6.300 6.350 325,174 -0.17(-2.61%)
Aug 23, 2023 6.570 6.620 6.330 6.520 423,646 -0.16(-2.40%)
Aug 22, 2023 6.710 6.780 6.600 6.680 310,051 -0.03(-0.45%)
Aug 21, 2023 6.850 6.880 6.615 6.710 317,838 -0.10(-1.47%)
Aug 18, 2023 6.690 6.830 6.670 6.810 230,313 +0.05(+0.74%)
Aug 17, 2023 6.710 6.870 6.710 6.760 193,152 +0.13(+1.96%)
Aug 16, 2023 6.730 6.920 6.600 6.630 312,028 -0.11(-1.63%)
Aug 15, 2023 6.830 6.860 6.700 6.740 199,123 -0.19(-2.74%)
Aug 14, 2023 7.010 7.020 6.910 6.930 160,967 -0.17(-2.39%)
Aug 11, 2023 6.990 7.120 6.940 7.100 150,269 +0.11(+1.57%)
Aug 10, 2023 7.170 7.220 6.985 6.990 249,196 -0.21(-2.92%)
Aug 09, 2023 7.110 7.215 7.050 7.200 475,188 +0.18(+2.56%)
Aug 08, 2023 6.670 7.020 6.610 7.020 272,725 +0.09(+1.30%)
Aug 07, 2023 6.980 7.000 6.855 6.930 188,527 -0.07(-1.00%)
Aug 04, 2023 6.890 7.180 6.870 7.000 451,747 +0.11(+1.60%)
Aug 03, 2023 6.760 6.998 6.700 6.890 423,325 +0.16(+2.38%)
Aug 02, 2023 6.850 6.900 6.620 6.730 460,585 -0.21(-3.03%)
Aug 01, 2023 7.080 7.080 6.830 6.940 327,528 -0.20(-2.80%)
Jul 31, 2023 6.950 7.180 6.950 7.140 406,282 +0.27(+3.93%)
Jul 28, 2023 6.590 6.890 6.570 6.870 585,017 +0.30(+4.57%)
Jul 27, 2023 6.710 6.835 6.570 6.570 418,442 -0.05(-0.76%)
Jul 26, 2023 6.530 6.675 6.520 6.620 379,863 +0.03(+0.46%)
Jul 25, 2023 6.570 6.708 6.360 6.590 497,525 +0.02(+0.30%)
Jul 24, 2023 6.520 6.640 6.480 6.570 339,117 +0.12(+1.86%)
Jul 21, 2023 6.510 6.510 6.390 6.450 177,932 -0.02(-0.31%)
Jul 20, 2023 6.500 6.550 6.325 6.470 289,294 +0.02(+0.31%)
Jul 19, 2023 6.430 6.590 6.430 6.450 301,578 +0.02(+0.31%)
Jul 18, 2023 6.280 6.500 6.230 6.430 445,180 +0.16(+2.55%)
Jul 17, 2023 6.390 6.410 6.190 6.270 250,266 -0.14(-2.18%)
Jul 14, 2023 6.520 6.605 6.380 6.410 377,776 -0.26(-3.90%)
Jul 13, 2023 6.570 6.730 6.520 6.670 277,321 +0.04(+0.60%)
Jul 12, 2023 6.450 6.650 6.450 6.630 391,213 +0.20(+3.11%)
Jul 11, 2023 6.160 6.490 6.160 6.430 597,822 +0.28(+4.55%)
Jul 10, 2023 6.200 6.220 6.070 6.150 656,414 -0.03(-0.49%)
Jul 07, 2023 5.780 6.270 5.780 6.180 401,704 +0.41(+7.11%)
Jul 06, 2023 5.900 6.020 5.655 5.770 552,404 -0.21(-3.51%)
Jul 05, 2023 5.990 6.130 5.960 5.980 332,758 +0.09(+1.53%)
Jul 03, 2023 5.910 5.921 5.840 5.890 125,702 +0.06(+1.03%)
Jun 30, 2023 5.880 5.895 5.760 5.830 259,439 +0.03(+0.52%)
Jun 29, 2023 5.620 5.800 5.600 5.800 301,253 +0.23(+4.13%)
Jun 28, 2023 5.550 5.650 5.425 5.570 255,336 +0.06(+1.09%)
Jun 27, 2023 5.450 5.605 5.450 5.510 272,342 +0.00(+0.00%)
Jun 26, 2023 5.450 5.603 5.420 5.510 319,276 +0.08(+1.47%)
Jun 23, 2023 5.420 5.450 5.330 5.430 472,073 -0.11(-1.99%)
Jun 22, 2023 5.700 5.700 5.490 5.540 426,238 -0.24(-4.15%)
Jun 21, 2023 5.700 5.825 5.690 5.780 340,768 +0.06(+1.05%)
Jun 20, 2023 5.830 5.860 5.610 5.720 404,949 -0.16(-2.72%)
Jun 16, 2023 5.890 5.920 5.755 5.880 486,279 -0.01(-0.17%)
Jun 15, 2023 5.870 5.970 5.800 5.890 321,784 -0.43(-6.80%)
May 08, 2023 6.350 6.460 6.300 6.320 341,114 +0.04(+0.64%)
May 05, 2023 6.310 6.360 6.180 6.280 343,454 +0.33(+5.55%)
May 04, 2023 6.090 6.410 5.860 5.950 533,786 +0.05(+0.85%)
May 03, 2023 5.990 6.165 5.900 5.900 637,329 -0.15(-2.48%)
May 02, 2023 6.310 6.350 6.030 6.050 826,525 -0.46(-7.07%)
May 01, 2023 6.380 6.560 6.340 6.510 243,382 +0.00(+0.00%)
Apr 28, 2023 6.290 6.590 6.220 6.510 242,015 +0.21(+3.33%)
Apr 27, 2023 6.420 6.446 6.255 6.300 220,741 -0.05(-0.79%)
Apr 26, 2023 6.620 6.670 6.305 6.350 331,468 -0.30(-4.51%)
Apr 25, 2023 6.800 6.800 6.620 6.650 278,065 -0.24(-3.48%)
Apr 24, 2023 6.620 6.910 6.620 6.890 329,976 +0.28(+4.24%)
Apr 21, 2023 6.740 6.770 6.500 6.610 700,032 -0.07(-1.05%)
Apr 20, 2023 6.790 6.800 6.620 6.680 348,909 -0.21(-3.05%)
Apr 19, 2023 6.950 7.020 6.830 6.890 597,745 -0.14(-1.99%)
Apr 18, 2023 6.810 7.140 6.680 7.030 412,325 +0.27(+3.99%)
Apr 17, 2023 6.820 6.900 6.705 6.760 438,752 -0.11(-1.60%)
Apr 14, 2023 6.950 7.070 6.790 6.870 251,660 -0.07(-1.01%)
Apr 13, 2023 6.890 7.055 6.830 6.940 257,655 +0.10(+1.46%)
Apr 12, 2023 7.030 7.050 6.820 6.840 322,408 -0.12(-1.72%)
Apr 11, 2023 6.900 6.970 6.830 6.960 265,651 +0.08(+1.16%)
Apr 10, 2023 6.730 7.015 6.720 6.880 263,760 +0.13(+1.93%)
Apr 06, 2023 6.940 6.940 6.715 6.750 218,317 -0.15(-2.17%)
Apr 05, 2023 6.940 6.960 6.680 6.900 297,907 +0.00(+0.00%)
Apr 04, 2023 7.020 7.020 6.710 6.900 635,600 -0.02(-0.29%)
Apr 03, 2023 6.820 6.960 6.760 6.920 615,245 +0.52(+8.12%)
Mar 31, 2023 6.400 6.475 6.335 6.400 258,396 +0.05(+0.79%)
Mar 30, 2023 6.390 6.390 6.230 6.350 283,710 -0.04(-0.63%)
Mar 29, 2023 6.500 6.500 6.310 6.390 391,315 +0.06(+0.95%)
Mar 28, 2023 6.210 6.430 6.180 6.330 237,857 +0.08(+1.28%)
Mar 27, 2023 6.080 6.265 5.850 6.250 514,242 +0.32(+5.40%)
Mar 24, 2023 5.730 6.020 5.660 5.930 767,821 -0.05(-0.84%)
Mar 23, 2023 6.210 6.340 5.870 5.980 541,105 -0.19(-3.08%)
Mar 22, 2023 6.110 6.375 6.020 6.170 560,171 +0.05(+0.82%)
Mar 21, 2023 6.040 6.175 5.968 6.120 458,167 +0.27(+4.62%)
Mar 20, 2023 5.750 5.870 5.690 5.850 599,281 +0.12(+2.09%)
Mar 17, 2023 6.400 6.400 5.730 5.730 1,316,887 -0.34(-5.60%)
Mar 16, 2023 5.850 6.080 5.760 6.070 602,663 +0.10(+1.68%)
Mar 15, 2023 6.180 6.300 5.730 5.970 1,532,674 -0.64(-9.68%)
Mar 14, 2023 6.710 6.880 6.475 6.610 519,701 -0.09(-1.34%)
Mar 13, 2023 6.630 7.060 6.530 6.700 634,716 -0.32(-4.56%)
Mar 10, 2023 7.150 7.190 6.910 7.020 408,492 -0.17(-2.36%)
Mar 09, 2023 7.320 7.530 7.180 7.190 602,836 -0.07(-0.96%)
Mar 08, 2023 7.240 7.390 7.200 7.260 360,694 -0.04(-0.55%)
Mar 07, 2023 7.520 7.560 7.251 7.300 437,113 -0.23(-3.05%)
Mar 06, 2023 7.580 7.610 7.421 7.530 373,587 -0.09(-1.18%)
Mar 03, 2023 7.270 7.660 7.200 7.620 565,829 +0.27(+3.67%)
Mar 02, 2023 7.250 7.390 7.080 7.350 388,180 +0.08(+1.10%)
Mar 01, 2023 7.100 7.330 7.024 7.270 384,979 +0.19(+2.68%)
Feb 28, 2023 7.500 7.500 7.060 7.080 412,482 -0.22(-3.01%)
Feb 27, 2023 7.450 7.480 7.235 7.300 586,804 -0.07(-0.95%)
Feb 24, 2023 6.660 7.385 6.630 7.370 1,429,661 +0.55(+8.06%)
Feb 23, 2023 6.540 6.870 6.280 6.820 993,025 +0.80(+13.29%)
Feb 22, 2023 5.970 6.080 5.820 6.020 1,006,103 +0.04(+0.67%)
Feb 21, 2023 6.190 6.250 5.970 5.980 580,930 -0.12(-1.97%)
Feb 17, 2023 6.230 6.320 6.060 6.100 693,655 -0.33(-5.13%)
Feb 16, 2023 6.520 6.610 6.420 6.430 349,900 -0.18(-2.72%)
Feb 15, 2023 6.750 6.770 6.365 6.610 620,796 -0.23(-3.36%)
Feb 14, 2023 6.630 6.860 6.610 6.840 373,134 +0.05(+0.74%)
Feb 13, 2023 6.750 6.820 6.580 6.790 550,981 -0.05(-0.73%)
Feb 10, 2023 6.500 6.910 6.450 6.840 1,045,012 +0.49(+7.72%)
Feb 09, 2023 6.540 6.640 6.335 6.350 447,631 -0.14(-2.16%)
Feb 08, 2023 6.690 6.740 6.460 6.490 455,111 -0.12(-1.82%)
Feb 07, 2023 6.280 6.630 6.210 6.610 613,230 +0.39(+6.27%)
Feb 06, 2023 6.350 6.380 6.081 6.220 505,037 -0.10(-1.58%)
Feb 03, 2023 6.270 6.650 6.250 6.320 841,398 +0.06(+0.96%)
Feb 02, 2023 6.460 6.500 6.170 6.260 588,692 -0.23(-3.54%)
Feb 01, 2023 6.580 6.670 6.310 6.490 1,005,369 -0.13(-1.96%)
Jan 31, 2023 6.500 6.660 6.360 6.620 574,880 +0.20(+3.12%)
Jan 30, 2023 6.500 6.578 6.415 6.420 403,961 -0.18(-2.73%)
Jan 27, 2023 6.710 6.810 6.550 6.600 407,370 -0.06(-0.90%)
Jan 26, 2023 6.600 6.720 6.470 6.660 365,374 +0.18(+2.78%)
Jan 25, 2023 6.520 6.550 6.310 6.480 603,036 -0.05(-0.77%)
Jan 24, 2023 6.800 6.810 6.520 6.530 555,363 -0.20(-2.97%)
Jan 23, 2023 6.620 6.840 6.620 6.730 564,969 +0.10(+1.51%)
Jan 20, 2023 6.720 6.720 6.570 6.630 387,726 -0.10(-1.49%)
Jan 19, 2023 6.500 6.730 6.440 6.730 251,883 +0.21(+3.22%)
Jan 18, 2023 6.700 6.900 6.520 6.520 303,971 -0.13(-1.95%)
Jan 17, 2023 6.500 6.660 6.470 6.650 457,754 +0.22(+3.42%)
Jan 13, 2023 6.350 6.450 6.220 6.430 339,007 +0.04(+0.63%)
Jan 12, 2023 6.200 6.420 6.160 6.390 353,472 +0.26(+4.24%)
Jan 11, 2023 6.100 6.176 6.005 6.130 299,745 +0.08(+1.32%)
Jan 10, 2023 6.130 6.180 5.945 6.050 535,337 -0.05(-0.82%)
Jan 09, 2023 6.240 6.300 6.100 6.100 695,342 +0.11(+1.84%)
Jan 06, 2023 5.810 6.050 5.770 5.990 813,929 +0.25(+4.36%)
Jan 05, 2023 5.810 5.900 5.730 5.740 456,837 -0.09(-1.54%)
Jan 04, 2023 5.810 6.060 5.750 5.830 901,961 -0.09(-1.52%)
Jan 03, 2023 6.520 6.560 5.875 5.920 1,171,097 -0.72(-10.84%)
Dec 30, 2022 6.460 6.640 6.460 6.640 594,340 +0.09(+1.37%)
Dec 29, 2022 6.370 6.550 6.330 6.550 586,003 +0.14(+2.18%)
Dec 28, 2022 6.650 6.690 6.391 6.410 504,146 -0.34(-5.04%)
Dec 27, 2022 6.810 6.820 6.655 6.750 779,886 -0.02(-0.30%)
Dec 23, 2022 6.460 6.850 6.460 6.770 913,704 +0.32(+4.96%)
Dec 22, 2022 6.640 6.670 6.290 6.450 754,486 -0.21(-3.15%)
Dec 21, 2022 6.520 6.665 6.460 6.660 387,474 +0.27(+4.23%)
Dec 20, 2022 6.310 6.545 6.260 6.390 578,177 +0.08(+1.27%)
Dec 19, 2022 6.660 6.720 6.250 6.310 1,131,167 -0.31(-4.68%)
Dec 16, 2022 6.850 6.860 6.500 6.620 1,342,514 -0.39(-5.56%)
Dec 15, 2022 6.810 7.060 6.790 7.010 531,203 +0.07(+1.01%)
Dec 14, 2022 6.980 7.000 6.680 6.940 593,542 +0.05(+0.73%)
Dec 13, 2022 6.940 7.070 6.770 6.890 715,091 +0.23(+3.45%)
Dec 12, 2022 6.490 6.790 6.450 6.660 562,255 +0.21(+3.26%)
Dec 09, 2022 6.620 6.720 6.450 6.450 730,844 -0.18(-2.71%)
Dec 08, 2022 6.990 7.130 6.600 6.630 825,472 -0.13(-1.92%)
Dec 07, 2022 6.700 6.980 6.670 6.760 784,439 +0.01(+0.15%)
Dec 06, 2022 6.970 7.250 6.725 6.750 721,218 -0.24(-3.43%)
Dec 05, 2022 7.510 7.580 6.925 6.990 746,643 -0.29(-3.98%)
Dec 02, 2022 7.260 7.410 7.245 7.280 424,033 -0.09(-1.22%)
Dec 01, 2022 7.710 7.770 7.320 7.370 414,461 -0.22(-2.90%)
Nov 30, 2022 7.750 7.750 7.519 7.590 430,716 +0.08(+1.07%)
Nov 29, 2022 7.450 7.590 7.410 7.510 391,361 +0.23(+3.16%)
Nov 28, 2022 7.300 7.455 7.210 7.280 614,280 -0.28(-3.70%)
Nov 25, 2022 7.590 7.655 7.490 7.560 175,284 -0.02(-0.26%)
Nov 23, 2022 7.550 7.650 7.480 7.580 346,859 -0.13(-1.69%)
Nov 22, 2022 7.770 7.785 7.530 7.710 594,606 +0.17(+2.25%)
Nov 21, 2022 7.520 7.610 7.140 7.540 1,058,571 -0.16(-2.08%)
Nov 18, 2022 7.500 7.760 7.390 7.700 431,283 +0.00(+0.00%)
Nov 17, 2022 7.540 7.700 7.405 7.700 658,485 -0.02(-0.26%)
Nov 16, 2022 8.000 8.010 7.720 7.720 583,628 -0.35(-4.34%)
Nov 15, 2022 8.100 8.180 8.000 8.070 665,302 +0.00(+0.00%)
Nov 14, 2022 8.290 8.330 7.990 8.070 938,264 -0.33(-3.93%)
Nov 11, 2022 8.200 8.490 8.140 8.400 836,729 +0.56(+7.14%)
Nov 10, 2022 8.080 8.110 7.700 7.840 1,052,540 +0.12(+1.55%)
Nov 09, 2022 8.750 8.760 7.700 7.720 1,668,418 -1.12(-12.67%)
Nov 08, 2022 9.000 9.205 8.580 8.840 2,259,435 -1.16(-11.60%)
Nov 07, 2022 9.900 10.33 9.760 10.00 692,870 +0.24(+2.46%)
Nov 04, 2022 9.610 9.880 9.340 9.760 644,383 +0.43(+4.61%)
Nov 03, 2022 8.970 9.450 8.950 9.330 434,337 +0.29(+3.21%)
Nov 02, 2022 9.270 9.040 334,122 -0.23(-2.48%)
Nov 01, 2022 9.260 9.440 9.200 9.270 379,281 +0.13(+1.42%)
Oct 31, 2022 8.730 9.160 8.620 9.140 274,264 +0.33(+3.75%)
Oct 28, 2022 8.910 9.040 8.350 8.810 559,145 -0.07(-0.79%)
Oct 27, 2022 9.140 9.210 8.795 8.880 532,953 -0.09(-1.00%)
Oct 26, 2022 8.780 9.150 8.660 8.970 518,778 +0.26(+2.99%)
Oct 25, 2022 8.450 8.850 8.450 8.710 441,771 +0.17(+1.99%)
Oct 24, 2022 8.410 8.585 8.310 8.540 405,344 +0.00(+0.00%)
Oct 21, 2022 8.360 8.550 8.230 8.540 444,613 +0.21(+2.52%)
Oct 20, 2022 8.370 8.680 8.290 8.330 392,934 +0.01(+0.12%)
Oct 19, 2022 8.030 8.410 7.960 8.320 389,020 +0.27(+3.35%)
Oct 18, 2022 8.190 8.311 7.852 8.050 391,719 -0.12(-1.47%)
Oct 17, 2022 8.410 8.548 8.140 8.170 488,884 +0.05(+0.62%)
Oct 14, 2022 8.350 8.460 7.980 8.120 571,327 -0.36(-4.25%)
Oct 13, 2022 7.690 8.670 7.690 8.480 805,986 +0.53(+6.67%)
Oct 12, 2022 7.800 8.045 7.660 7.950 675,424 +0.01(+0.13%)
Oct 11, 2022 7.800 8.250 7.780 7.940 814,786 -0.06(-0.75%)
Oct 10, 2022 8.370 8.470 7.830 8.000 642,196 -0.44(-5.21%)
Oct 07, 2022 8.440 8.750 8.320 8.440 859,764 -0.02(-0.24%)
Oct 06, 2022 8.250 8.600 8.250 8.460 581,197 +0.17(+2.05%)
Oct 05, 2022 8.050 8.390 7.780 8.290 557,437 +0.22(+2.73%)
Oct 04, 2022 7.890 8.090 7.840 8.070 570,730 +0.38(+4.94%)
Oct 03, 2022 7.640 7.810 7.490 7.690 490,811 +0.52(+7.25%)
Sep 30, 2022 7.100 7.360 6.940 7.170 377,528 -0.02(-0.28%)
Sep 29, 2022 7.220 7.290 6.850 7.190 494,862 -0.11(-1.51%)
Sep 28, 2022 6.960 7.365 6.860 7.300 578,901 +0.39(+5.64%)
Sep 27, 2022 6.760 7.000 6.680 6.910 1,022,363 +0.39(+5.98%)
Sep 26, 2022 6.940 7.100 6.470 6.520 1,094,942 -0.52(-7.39%)
Sep 23, 2022 7.500 7.525 6.950 7.040 1,381,017 -0.77(-9.86%)
Sep 22, 2022 8.120 8.350 7.800 7.810 528,201 -0.29(-3.58%)
Sep 21, 2022 8.480 8.560 8.080 8.100 443,646 -0.22(-2.64%)
Sep 20, 2022 8.390 8.470 8.220 8.320 469,119 -0.11(-1.30%)
Sep 19, 2022 7.900 8.500 7.810 8.430 477,772 +0.22(+2.68%)
Sep 16, 2022 8.090 8.260 7.850 8.210 819,590 +0.02(+0.24%)
Sep 15, 2022 8.300 8.370 8.110 8.190 663,684 -0.30(-3.53%)
Sep 14, 2022 8.500 8.850 8.350 8.490 1,019,397 +0.19(+2.29%)
Sep 13, 2022 8.270 8.510 8.190 8.300 618,601 -0.17(-2.01%)
Sep 12, 2022 8.360 8.620 8.220 8.470 698,597 +0.22(+2.67%)
Sep 09, 2022 8.330 8.420 8.110 8.250 541,157 +0.25(+3.12%)
Sep 08, 2022 8.050 8.170 7.755 8.000 1,085,675 -0.04(-0.50%)
Sep 07, 2022 8.200 8.210 7.810 8.040 1,067,969 -0.42(-4.96%)
Sep 06, 2022 8.720 8.950 8.410 8.460 480,061 -0.19(-2.20%)
Sep 02, 2022 8.980 8.980 8.550 8.650 580,248 +0.15(+1.76%)
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.