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 (%)
Aug 31, 2022 9.100 9.560 8.950 9.090 879,946 -0.30(-3.19%)
Aug 30, 2022 9.910 9.920 9.282 9.390 878,195 -0.83(-8.12%)
Aug 29, 2022 9.610 10.30 9.540 10.22 761,463 +0.50(+5.14%)
Aug 26, 2022 9.980 10.03 9.680 9.720 673,673 -0.13(-1.32%)
Aug 25, 2022 10.00 10.16 9.800 9.850 538,156 -0.07(-0.71%)
Aug 24, 2022 9.830 9.980 9.540 9.920 897,668 +0.19(+1.95%)
Aug 23, 2022 9.200 10.29 9.130 9.730 1,756,602 +0.78(+8.72%)
Aug 22, 2022 8.690 9.010 8.520 8.950 644,927 +0.09(+1.02%)
Aug 19, 2022 8.800 9.130 8.770 8.860 794,379 -0.29(-3.17%)
Aug 18, 2022 8.640 9.245 8.640 9.150 1,158,483 +0.69(+8.16%)
Aug 17, 2022 8.450 8.640 8.310 8.460 576,792 +0.01(+0.12%)
Aug 16, 2022 8.880 9.080 8.380 8.450 790,118 -0.33(-3.76%)
Aug 15, 2022 8.500 8.830 8.180 8.780 851,567 -0.22(-2.44%)
Aug 12, 2022 8.960 9.135 8.801 9.000 668,268 -0.11(-1.21%)
Aug 11, 2022 8.950 9.230 8.850 9.110 524,584 +0.47(+5.44%)
Aug 10, 2022 8.660 8.760 8.250 8.640 676,140 +0.11(+1.29%)
Aug 09, 2022 8.770 8.910 8.424 8.530 577,382 -0.04(-0.47%)
Aug 08, 2022 8.210 8.600 8.120 8.570 715,190 +0.42(+5.15%)
Aug 05, 2022 7.570 8.540 7.540 8.150 854,982 +0.47(+6.12%)
Aug 04, 2022 8.110 8.150 7.580 7.680 1,130,269 -0.46(-5.65%)
Aug 03, 2022 9.150 9.200 8.090 8.140 1,303,071 -0.82(-9.15%)
Aug 02, 2022 9.060 9.200 8.640 8.960 1,174,316 -0.07(-0.78%)
Aug 01, 2022 8.260 9.140 8.030 9.030 2,057,278 +0.52(+6.11%)
Jul 29, 2022 8.230 8.545 8.160 8.510 689,840 +0.48(+5.98%)
Jul 28, 2022 8.140 8.320 7.590 8.030 1,024,809 +0.27(+3.48%)
Jul 27, 2022 7.540 7.760 7.222 7.760 590,876 +0.50(+6.89%)
Jul 26, 2022 7.680 7.760 7.190 7.260 528,382 -0.14(-1.89%)
Jul 25, 2022 7.170 7.520 7.170 7.400 394,824 +0.33(+4.67%)
Jul 22, 2022 7.350 7.500 7.020 7.070 435,102 -0.35(-4.72%)
Jul 21, 2022 7.430 7.620 7.240 7.420 483,604 -0.43(-5.48%)
Jul 20, 2022 7.730 7.850 7.560 7.850 526,600 +0.02(+0.26%)
Jul 19, 2022 7.540 7.890 7.400 7.830 663,710 +0.34(+4.54%)
Jul 18, 2022 7.160 7.650 7.090 7.490 747,664 +0.64(+9.34%)
Jul 15, 2022 6.820 7.000 6.622 6.850 344,386 +0.16(+2.39%)
Jul 14, 2022 6.390 6.705 6.065 6.690 817,529 -0.02(-0.30%)
Jul 13, 2022 6.570 6.790 6.490 6.710 468,087 +0.03(+0.45%)
Jul 12, 2022 6.680 6.770 6.500 6.680 579,289 -0.23(-3.33%)
Jul 11, 2022 6.850 7.110 6.832 6.910 455,627 -0.26(-3.63%)
Jul 08, 2022 7.400 7.455 7.090 7.170 595,377 -0.16(-2.18%)
Jul 07, 2022 7.180 7.510 7.180 7.330 786,234 +0.46(+6.70%)
Jul 06, 2022 6.990 7.158 6.420 6.870 1,392,569 -0.21(-2.97%)
Jul 05, 2022 7.570 7.590 6.850 7.080 1,077,930 -0.70(-9.00%)
Jul 01, 2022 7.820 7.860 7.430 7.780 581,132 +0.04(+0.52%)
Jun 30, 2022 7.930 8.195 7.610 7.740 977,125 -0.49(-5.95%)
Jun 29, 2022 8.920 8.940 8.128 8.230 896,139 -0.44(-5.07%)
Jun 28, 2022 8.790 8.850 8.410 8.670 985,243 +0.28(+3.34%)
Jun 27, 2022 8.050 8.430 7.900 8.390 844,732 +0.57(+7.29%)
Jun 24, 2022 7.610 8.040 7.280 7.820 1,093,836 +0.40(+5.39%)
Jun 23, 2022 8.470 8.670 7.330 7.420 2,001,299 -1.12(-13.11%)
Jun 22, 2022 8.670 8.920 8.480 8.540 961,423 -0.82(-8.76%)
Jun 21, 2022 9.520 9.770 9.230 9.360 828,936 +0.32(+3.54%)
Jun 17, 2022 9.710 9.790 8.920 9.040 1,691,372 -0.64(-6.61%)
Jun 16, 2022 9.560 9.800 9.360 9.680 1,196,809 -0.27(-2.71%)
Jun 15, 2022 10.07 10.34 9.660 9.950 731,895 -0.14(-1.39%)
Jun 14, 2022 10.62 10.82 9.830 10.09 889,539 -0.41(-3.90%)
Jun 13, 2022 10.25 10.84 9.830 10.50 1,180,995 -0.47(-4.28%)
Jun 10, 2022 11.01 11.35 10.76 10.97 1,052,330 -0.13(-1.17%)
Jun 09, 2022 11.75 11.75 11.10 11.10 972,067 -0.75(-6.33%)
Jun 08, 2022 11.98 12.52 11.67 11.85 1,524,695 +0.12(+1.02%)
Jun 07, 2022 11.30 11.88 11.05 11.73 1,035,107 +0.43(+3.81%)
Jun 06, 2022 11.69 11.78 10.96 11.30 1,165,407 -0.23(-1.99%)
Jun 03, 2022 10.74 11.57 10.74 11.53 851,216 +0.66(+6.07%)
Jun 02, 2022 10.84 11.22 10.57 10.87 928,212 +0.07(+0.65%)
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.