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

Obsidian Energy Ltd (NY: OBE )

7.520 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
May 31, 2023 5.700 5.700 5.465 5.500 431,701 -0.25(-4.35%)
May 30, 2023 5.970 6.000 5.700 5.750 403,932 -0.26(-4.33%)
May 26, 2023 6.000 6.060 5.920 6.010 352,501 +0.09(+1.52%)
May 25, 2023 6.080 6.130 5.870 5.920 293,579 -0.31(-4.98%)
May 24, 2023 6.290 6.315 6.175 6.230 201,779 +0.02(+0.32%)
May 23, 2023 6.030 6.260 5.990 6.210 507,729 +0.17(+2.81%)
May 22, 2023 5.980 6.110 5.910 6.040 219,274 +0.11(+1.85%)
May 19, 2023 6.000 6.080 5.905 5.930 323,450 -0.01(-0.17%)
May 18, 2023 5.930 5.975 5.790 5.940 295,638 +0.03(+0.51%)
May 17, 2023 5.900 5.980 5.750 5.910 336,907 +0.07(+1.20%)
May 16, 2023 6.010 6.080 5.820 5.840 389,314 -0.19(-3.15%)
May 15, 2023 6.060 6.080 5.960 6.030 280,947 +0.06(+1.01%)
May 12, 2023 5.980 6.143 5.890 5.970 227,351 +0.01(+0.17%)
May 11, 2023 6.020 6.060 5.870 5.960 417,561 -0.16(-2.61%)
May 10, 2023 6.270 6.330 6.050 6.120 148,562 -0.13(-2.08%)
May 09, 2023 6.200 6.300 6.130 6.250 220,759 -0.07(-1.11%)
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%)
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.