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

Obsidian Energy Ltd (NY: OBE )

7.700 +0.050 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2024 6.820 6.960 6.730 6.750 386,928 -0.04(-0.59%)
Jan 31, 2024 6.950 6.960 6.790 6.790 295,612 -0.14(-2.02%)
Jan 30, 2024 6.710 6.930 6.710 6.930 324,535 +0.13(+1.91%)
Jan 29, 2024 6.820 6.856 6.760 6.800 201,988 -0.08(-1.16%)
Jan 26, 2024 6.790 6.890 6.640 6.880 294,091 +0.05(+0.73%)
Jan 25, 2024 6.650 6.850 6.650 6.830 298,174 +0.24(+3.64%)
Jan 24, 2024 6.520 6.635 6.500 6.590 325,259 +0.12(+1.85%)
Jan 23, 2024 6.490 6.550 6.435 6.470 525,819 +0.00(+0.00%)
Jan 22, 2024 6.330 6.555 6.260 6.470 370,126 +0.14(+2.21%)
Jan 19, 2024 6.400 6.410 6.290 6.330 326,981 -0.04(-0.63%)
Jan 18, 2024 6.450 6.450 6.260 6.370 370,911 -0.09(-1.39%)
Jan 17, 2024 6.510 6.570 6.420 6.460 435,782 -0.14(-2.12%)
Jan 16, 2024 6.660 6.735 6.585 6.600 472,592 -0.07(-1.05%)
Jan 12, 2024 6.850 6.940 6.665 6.670 253,594 -0.03(-0.45%)
Jan 11, 2024 6.660 6.770 6.605 6.700 426,287 +0.03(+0.45%)
Jan 10, 2024 6.650 6.710 6.580 6.670 304,843 +0.04(+0.60%)
Jan 09, 2024 6.750 6.835 6.630 6.630 392,680 -0.07(-1.04%)
Jan 08, 2024 6.670 6.720 6.590 6.700 321,464 -0.15(-2.19%)
Jan 05, 2024 6.830 6.890 6.720 6.850 273,703 +0.08(+1.18%)
Jan 04, 2024 6.930 6.960 6.745 6.770 414,208 -0.09(-1.31%)
Jan 03, 2024 6.720 6.970 6.660 6.860 370,855 +0.15(+2.24%)
Jan 02, 2024 6.910 6.945 6.660 6.710 350,316 -0.07(-1.03%)
Dec 29, 2023 6.890 6.890 6.780 6.780 337,868 -0.08(-1.17%)
Dec 28, 2023 7.040 7.040 6.860 6.860 210,223 -0.20(-2.83%)
Dec 27, 2023 7.160 7.210 7.030 7.060 322,391 -0.12(-1.67%)
Dec 26, 2023 7.180 7.210 7.030 7.180 331,551 +0.04(+0.56%)
Dec 22, 2023 7.220 7.260 7.110 7.140 250,749 +0.00(+0.00%)
Dec 21, 2023 7.090 7.160 7.055 7.140 345,152 +0.05(+0.71%)
Dec 20, 2023 7.200 7.300 7.065 7.090 501,534 -0.02(-0.28%)
Dec 19, 2023 6.950 7.150 6.940 7.110 445,690 +0.18(+2.60%)
Dec 18, 2023 7.030 7.120 6.920 6.930 328,110 +0.05(+0.73%)
Dec 15, 2023 6.920 6.970 6.800 6.880 356,328 -0.07(-1.01%)
Dec 14, 2023 6.800 7.090 6.800 6.950 752,214 +0.16(+2.36%)
Dec 13, 2023 6.570 6.790 6.550 6.790 427,155 +0.26(+3.98%)
Dec 12, 2023 6.800 6.800 6.530 6.530 420,468 -0.36(-5.22%)
Dec 11, 2023 7.030 7.070 6.800 6.890 546,247 -0.22(-3.09%)
Dec 08, 2023 7.020 7.110 6.940 7.110 496,578 +0.16(+2.30%)
Dec 07, 2023 7.040 7.160 6.900 6.950 585,922 +0.00(+0.00%)
Dec 06, 2023 7.070 7.220 6.790 6.950 969,163 -0.27(-3.74%)
Dec 05, 2023 7.380 7.410 7.220 7.220 301,301 -0.16(-2.17%)
Dec 04, 2023 7.450 7.500 7.271 7.380 472,122 -0.19(-2.51%)
Dec 01, 2023 7.570 7.770 7.520 7.570 245,252 +0.00(+0.00%)
Nov 30, 2023 7.650 7.810 7.510 7.570 649,702 +0.09(+1.20%)
Nov 29, 2023 7.370 7.610 7.370 7.480 332,979 +0.14(+1.91%)
Nov 28, 2023 7.240 7.420 7.170 7.340 178,768 +0.13(+1.80%)
Nov 27, 2023 7.310 7.335 7.190 7.210 199,372 -0.19(-2.57%)
Nov 24, 2023 7.370 7.471 7.340 7.400 163,950 +0.10(+1.37%)
Nov 22, 2023 7.300 7.360 7.170 7.300 344,625 -0.23(-3.05%)
Nov 21, 2023 7.570 7.680 7.460 7.530 234,906 -0.06(-0.79%)
Nov 20, 2023 7.620 7.698 7.560 7.590 198,786 +0.01(+0.13%)
Nov 17, 2023 7.420 7.670 7.420 7.580 248,979 +0.23(+3.13%)
Nov 16, 2023 7.610 7.640 7.270 7.350 369,430 -0.30(-3.92%)
Nov 15, 2023 7.740 7.890 7.625 7.650 343,794 -0.15(-1.92%)
Nov 14, 2023 7.750 7.820 7.640 7.800 326,153 +0.07(+0.91%)
Nov 13, 2023 7.740 7.860 7.680 7.730 276,809 -0.08(-1.02%)
Nov 10, 2023 7.750 7.840 7.640 7.810 367,236 +0.09(+1.17%)
Nov 09, 2023 7.830 8.050 7.680 7.720 428,614 -0.02(-0.26%)
Nov 08, 2023 7.960 8.060 7.620 7.740 632,637 -0.34(-4.21%)
Nov 07, 2023 8.320 8.320 7.980 8.080 531,405 -0.43(-5.05%)
Nov 06, 2023 8.790 8.790 8.470 8.510 212,502 -0.25(-2.85%)
Nov 03, 2023 8.700 8.820 8.610 8.760 296,609 -0.02(-0.23%)
Nov 02, 2023 8.600 8.780 8.500 8.780 287,952 +0.19(+2.21%)
Nov 01, 2023 8.620 8.690 8.465 8.590 247,918 +0.09(+1.06%)
Oct 31, 2023 8.360 8.626 8.330 8.500 338,208 +0.05(+0.59%)
Oct 30, 2023 8.330 8.540 8.250 8.450 331,486 +0.08(+0.96%)
Oct 27, 2023 8.380 8.440 8.240 8.370 302,149 +0.01(+0.12%)
Oct 26, 2023 8.160 8.440 8.050 8.360 416,364 +0.06(+0.72%)
Oct 25, 2023 8.300 8.360 8.120 8.300 240,427 +0.00(+0.00%)
Oct 24, 2023 8.340 8.473 8.240 8.300 500,190 -0.09(-1.07%)
Oct 23, 2023 8.300 8.520 8.250 8.390 407,826 -0.14(-1.64%)
Oct 20, 2023 8.570 8.680 8.415 8.530 755,832 -0.11(-1.27%)
Oct 19, 2023 8.440 8.820 8.360 8.640 620,021 +0.10(+1.17%)
Oct 18, 2023 8.550 8.650 8.470 8.540 396,085 +0.10(+1.18%)
Oct 17, 2023 8.420 8.580 8.380 8.440 271,989 -0.04(-0.47%)
Oct 16, 2023 8.450 8.480 8.260 8.480 309,861 +0.09(+1.07%)
Oct 13, 2023 8.250 8.420 8.250 8.390 568,872 +0.27(+3.33%)
Oct 12, 2023 8.270 8.295 8.050 8.120 316,987 -0.09(-1.10%)
Oct 11, 2023 8.070 8.210 8.050 8.210 234,461 +0.02(+0.24%)
Oct 10, 2023 8.200 8.255 8.070 8.190 324,661 +0.07(+0.86%)
Oct 09, 2023 8.040 8.190 7.950 8.120 473,782 +0.39(+5.05%)
Oct 06, 2023 7.640 7.780 7.405 7.730 494,598 +0.13(+1.71%)
Oct 05, 2023 7.320 7.730 7.300 7.600 543,163 +0.15(+2.01%)
Oct 04, 2023 7.770 7.790 7.370 7.450 586,719 -0.52(-6.52%)
Oct 03, 2023 8.010 8.150 7.830 7.970 308,025 -0.09(-1.12%)
Oct 02, 2023 8.260 8.290 7.950 8.060 685,150 -0.16(-1.95%)
Sep 29, 2023 8.280 8.340 8.215 8.220 464,173 -0.05(-0.60%)
Sep 28, 2023 8.310 8.365 8.150 8.270 301,364 -0.04(-0.48%)
Sep 27, 2023 8.380 8.400 8.250 8.310 340,241 +0.12(+1.47%)
Sep 26, 2023 8.330 8.404 8.110 8.190 473,488 -0.23(-2.73%)
Sep 25, 2023 8.180 8.425 8.310 8.420 640,808 +0.22(+2.68%)
Sep 22, 2023 7.950 8.250 7.840 8.200 1,466,043 +0.52(+6.77%)
Sep 21, 2023 7.470 7.831 7.470 7.680 884,884 +0.23(+3.09%)
Sep 20, 2023 7.520 7.710 7.440 7.450 253,868 -0.17(-2.23%)
Sep 19, 2023 7.900 7.930 7.550 7.620 527,055 -0.16(-2.06%)
Sep 18, 2023 7.820 7.870 7.710 7.780 313,132 +0.01(+0.13%)
Sep 15, 2023 7.850 7.875 7.710 7.770 470,432 -0.12(-1.52%)
Sep 14, 2023 7.840 7.970 7.750 7.890 454,425 +0.22(+2.87%)
Sep 13, 2023 7.780 7.809 7.620 7.670 418,583 -0.06(-0.78%)
Sep 12, 2023 7.510 7.835 7.510 7.730 686,654 +0.28(+3.76%)
Sep 11, 2023 7.620 7.628 7.395 7.450 410,493 -0.09(-1.19%)
Sep 08, 2023 7.350 7.650 7.350 7.540 729,712 +0.22(+3.01%)
Sep 07, 2023 7.330 7.440 7.310 7.320 356,129 -0.06(-0.81%)
Sep 06, 2023 7.330 7.461 7.279 7.380 317,862 +0.01(+0.14%)
Sep 05, 2023 7.390 7.570 7.340 7.370 544,444 +0.04(+0.55%)
Sep 01, 2023 7.180 7.350 7.170 7.330 385,495 +0.25(+3.53%)
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%)
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.