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

Obsidian Energy Ltd (NY: OBE )

8.755 +0.185 (+2.16%)
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 25, 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 24, 2024 8.420 8.610 8.400 8.570 436,123 +0.04(+0.47%)
Apr 23, 2024 8.120 8.530 8.050 8.530 479,115 +0.42(+5.18%)
Apr 22, 2024 8.020 8.155 7.931 8.110 248,146 +0.02(+0.25%)
Apr 19, 2024 8.140 8.270 8.070 8.090 320,844 -0.04(-0.49%)
Apr 18, 2024 8.180 8.280 8.130 8.130 224,497 -0.05(-0.61%)
Apr 17, 2024 8.210 8.320 8.130 8.180 253,014 -0.09(-1.09%)
Apr 16, 2024 8.220 8.310 8.110 8.270 288,800 -0.08(-0.96%)
Apr 15, 2024 8.510 8.550 8.350 8.350 253,866 -0.14(-1.65%)
Apr 12, 2024 8.760 8.810 8.480 8.490 374,084 -0.17(-1.96%)
Apr 11, 2024 8.670 8.760 8.600 8.660 327,828 -0.08(-0.92%)
Apr 10, 2024 8.540 8.770 8.525 8.740 732,629 +0.10(+1.16%)
Apr 09, 2024 8.400 8.795 8.400 8.640 932,117 +0.28(+3.35%)
Apr 08, 2024 8.530 8.580 8.355 8.360 403,213 -0.16(-1.88%)
Apr 05, 2024 8.430 8.610 8.410 8.520 273,005 +0.15(+1.79%)
Apr 04, 2024 8.490 8.595 8.355 8.370 624,436 -0.15(-1.76%)
Apr 03, 2024 8.550 8.560 8.499 8.520 487,696 +0.01(+0.12%)
Apr 02, 2024 8.360 8.550 8.360 8.510 434,116 +0.22(+2.65%)
Apr 01, 2024 8.240 8.360 8.240 8.290 318,176 +0.07(+0.85%)
Mar 28, 2024 8.170 8.300 8.140 8.220 301,947 +0.08(+0.98%)
Mar 27, 2024 7.770 8.180 7.730 8.140 704,763 +0.13(+1.62%)
Mar 26, 2024 8.060 8.110 7.980 8.010 352,900 -0.06(-0.74%)
Mar 25, 2024 7.830 8.125 7.830 8.070 577,917 +0.24(+3.07%)
Mar 22, 2024 8.010 8.050 7.780 7.830 651,709 -0.21(-2.61%)
Mar 21, 2024 7.980 8.120 7.980 8.040 196,169 +0.01(+0.12%)
Mar 20, 2024 8.080 8.140 7.880 8.030 784,885 -0.12(-1.47%)
Mar 19, 2024 7.930 8.180 7.880 8.150 597,017 +0.23(+2.90%)
Mar 18, 2024 7.750 7.955 7.695 7.920 374,927 +0.23(+2.99%)
Mar 15, 2024 7.750 7.830 7.640 7.690 344,449 -0.01(-0.13%)
Mar 14, 2024 7.500 7.740 7.433 7.700 609,666 +0.34(+4.62%)
Mar 13, 2024 7.200 7.500 7.200 7.360 653,637 +0.19(+2.65%)
Mar 12, 2024 7.170 7.185 7.090 7.170 232,213 +0.01(+0.14%)
Mar 11, 2024 7.120 7.170 6.980 7.160 279,969 +0.11(+1.56%)
Mar 08, 2024 7.120 7.180 6.990 7.050 181,213 -0.06(-0.84%)
Mar 07, 2024 7.050 7.210 6.980 7.110 278,184 +0.03(+0.42%)
Mar 06, 2024 7.150 7.195 7.020 7.080 418,332 +0.04(+0.57%)
Mar 05, 2024 7.110 7.170 7.010 7.040 222,609 -0.07(-0.98%)
Mar 04, 2024 7.230 7.250 7.070 7.110 344,010 -0.05(-0.70%)
Mar 01, 2024 7.160 7.290 7.150 7.160 429,908 +0.05(+0.70%)
Feb 29, 2024 7.000 7.160 6.980 7.110 301,040 +0.09(+1.28%)
Feb 28, 2024 7.060 7.205 6.980 7.020 427,989 +0.00(+0.00%)
Feb 27, 2024 6.870 7.095 6.820 7.020 491,870 +0.22(+3.24%)
Feb 26, 2024 6.900 6.960 6.780 6.800 190,857 -0.13(-1.88%)
Feb 23, 2024 7.100 7.100 6.850 6.930 401,428 -0.21(-2.94%)
Feb 22, 2024 6.900 7.240 6.900 7.140 678,816 +0.19(+2.73%)
Feb 21, 2024 6.800 7.050 6.800 6.950 273,072 +0.15(+2.21%)
Feb 20, 2024 6.810 6.880 6.725 6.800 418,355 -0.06(-0.87%)
Feb 16, 2024 6.770 6.895 6.750 6.860 375,748 +0.08(+1.18%)
Feb 15, 2024 6.500 6.780 6.470 6.780 563,378 +0.35(+5.44%)
Feb 14, 2024 6.500 6.530 6.390 6.430 291,807 +0.01(+0.16%)
Feb 13, 2024 6.650 6.650 6.380 6.420 214,812 -0.27(-4.04%)
Feb 12, 2024 6.470 6.725 6.470 6.690 227,616 +0.18(+2.76%)
Feb 09, 2024 6.590 6.645 6.455 6.510 213,853 -0.09(-1.36%)
Feb 08, 2024 6.480 6.625 6.480 6.600 133,202 +0.09(+1.38%)
Feb 07, 2024 6.480 6.510 6.410 6.510 128,936 +0.11(+1.72%)
Feb 06, 2024 6.390 6.550 6.340 6.400 159,626 +0.06(+0.95%)
Feb 05, 2024 6.500 6.510 6.340 6.340 285,205 -0.20(-3.06%)
Feb 02, 2024 6.770 6.770 6.530 6.540 208,289 -0.21(-3.11%)
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.