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

Obsidian Energy Ltd (TSX: OBE )

10.42 +0.04 (+0.39%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 29, 2020 0.4600 0.4700 0.4500 0.4500 59,147 -0.06(-11.76%)
May 28, 2020 0.5000 0.5200 0.4500 0.5100 186,756 -0.03(-5.56%)
May 27, 2020 0.5300 0.5400 0.4800 0.5400 67,713 -0.02(-3.57%)
May 26, 2020 0.5600 0.5800 0.5400 0.5600 89,125 -0.02(-3.45%)
May 25, 2020 0.6200 0.6200 0.5700 0.5800 51,725 +0.00(+0.00%)
May 22, 2020 0.5500 0.6000 0.5400 0.5800 315,303 -0.05(-7.94%)
May 21, 2020 0.7300 0.7300 0.5800 0.6300 209,907 -0.02(-3.08%)
May 20, 2020 0.5900 0.7700 0.5900 0.6500 316,560 +0.11(+20.37%)
May 19, 2020 0.3800 0.6600 0.3700 0.5400 436,472 +0.16(+42.11%)
May 15, 2020 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
May 14, 2020 0.3300 0.3600 0.3200 0.3500 44,655 +0.03(+9.37%)
May 13, 2020 0.3700 0.3700 0.3200 0.3200 151,950 -0.02(-5.88%)
May 12, 2020 0.3300 0.3700 0.3300 0.3400 101,899 +0.00(+0.00%)
May 11, 2020 0.3400 0.3500 0.3200 0.3400 107,536 +0.02(+6.25%)
May 08, 2020 0.3500 0.3800 0.3100 0.3200 124,631 -0.01(-3.03%)
May 07, 2020 0.2900 0.3600 0.2900 0.3300 221,720 +0.04(+13.79%)
May 06, 2020 0.3100 0.3100 0.2800 0.2900 149,981 -0.01(-3.33%)
May 05, 2020 0.2800 0.3100 0.2800 0.3000 217,771 +0.02(+7.14%)
May 04, 2020 0.3000 0.3000 0.2700 0.2800 33,957 -0.01(-3.45%)
May 01, 2020 0.3200 0.3300 0.2800 0.2900 134,747 +0.00(+0.00%)
Apr 30, 2020 0.2900 0.3000 0.2800 0.2900 60,065 +0.01(+3.57%)
Apr 29, 2020 0.2900 0.2900 0.2800 0.2800 178,101 +0.01(+3.70%)
Apr 28, 2020 0.2900 0.2900 0.2600 0.2700 93,472 +0.00(+0.00%)
Apr 27, 2020 0.2800 0.2800 0.2600 0.2700 210,728 -0.01(-3.57%)
Apr 24, 2020 0.2900 0.2900 0.2800 0.2800 50,226 +0.00(+0.00%)
Apr 23, 2020 0.2800 0.2900 0.2700 0.2800 72,600 +0.01(+3.70%)
Apr 22, 2020 0.2800 0.2900 0.2700 0.2700 66,526 -0.01(-3.57%)
Apr 21, 2020 0.2800 0.2900 0.2600 0.2800 63,952 +0.02(+7.69%)
Apr 20, 2020 0.2800 0.2800 0.2600 0.2600 113,697 -0.02(-7.14%)
Apr 17, 2020 0.2800 0.2900 0.2700 0.2800 77,859 +0.01(+3.70%)
Apr 16, 2020 0.2600 0.2700 0.2600 0.2700 18,663 +0.01(+3.85%)
Apr 15, 2020 0.2900 0.2900 0.2500 0.2600 199,127 -0.03(-10.34%)
Apr 14, 2020 0.2800 0.2900 0.2600 0.2900 95,350 +0.03(+11.54%)
Apr 13, 2020 0.2900 0.2900 0.2600 0.2600 131,817 -0.02(-7.14%)
Apr 09, 2020 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Apr 08, 2020 0.2500 0.2700 0.2300 0.2500 74,545 +0.00(+0.00%)
Apr 07, 2020 0.2600 0.2700 0.2400 0.2500 72,068 +0.00(+0.00%)
Apr 06, 2020 0.2600 0.2600 0.2500 0.2500 58,007 -0.01(-3.85%)
Apr 03, 2020 0.2400 0.2600 0.2300 0.2600 401,310 +0.03(+13.04%)
Apr 02, 2020 0.2500 0.2500 0.2000 0.2300 331,267 +0.00(+0.00%)
Apr 01, 2020 0.2500 0.2500 0.2300 0.2300 97,476 +0.00(+0.00%)
Mar 31, 2020 0.2500 0.2600 0.2300 0.2300 124,464 +0.00(+0.00%)
Mar 30, 2020 0.2500 0.2600 0.2200 0.2300 121,730 -0.01(-4.17%)
Mar 27, 2020 0.2900 0.2900 0.2300 0.2400 341,320 -0.04(-14.29%)
Mar 26, 2020 0.2900 0.2900 0.2600 0.2800 145,176 +0.01(+3.70%)
Mar 25, 2020 0.2900 0.2900 0.2600 0.2700 104,770 +0.01(+3.85%)
Mar 24, 2020 0.2600 0.2900 0.2600 0.2600 103,729 +0.00(+0.00%)
Mar 23, 2020 0.2900 0.2900 0.2500 0.2600 81,946 -0.01(-3.70%)
Mar 20, 2020 0.3100 0.3100 0.2500 0.2700 76,094 +0.02(+8.00%)
Mar 19, 2020 0.2700 0.3200 0.2500 0.2500 180,650 -0.03(-10.71%)
Mar 18, 2020 0.2700 0.3000 0.2500 0.2800 151,952 -0.01(-3.45%)
Mar 17, 2020 0.2900 0.3000 0.2700 0.2900 68,372 +0.02(+7.41%)
Mar 16, 2020 0.2600 0.3100 0.2500 0.2700 144,842 -0.04(-12.90%)
Mar 13, 2020 0.4700 0.4700 0.2800 0.3100 126,879 +0.00(+0.00%)
Mar 12, 2020 0.3700 0.3700 0.2700 0.3100 139,285 +0.00(+0.00%)
Mar 11, 2020 0.3800 0.3900 0.3000 0.3100 201,334 -0.07(-18.42%)
Mar 10, 2020 0.4900 0.4900 0.3700 0.3800 139,975 +0.02(+5.56%)
Mar 09, 2020 0.4800 0.4900 0.3500 0.3600 281,027 -0.24(-40.00%)
Mar 06, 2020 0.5800 0.6000 0.5600 0.6000 169,928 +0.00(+0.00%)
Mar 05, 2020 0.6000 0.6500 0.5900 0.6000 327,112 -0.04(-6.25%)
Mar 04, 2020 0.6600 0.6900 0.6400 0.6400 109,505 -0.01(-1.54%)
Mar 03, 2020 0.7500 0.7500 0.6400 0.6500 266,082 -0.07(-9.72%)
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.