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

Obsidian Energy Ltd (NY: OBE )

7.550 -0.250 (-3.21%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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%)
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.