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

Obsidian Energy Ltd (NY: OBE )

5.760 -0.120 (-2.04%)
Official Closing Price Updated: 4:10 PM EST, Nov 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 (%)
Nov 22, 2024 5.870 5.880 5.760 5.880 213,787 +0.02(+0.34%)
Nov 21, 2024 5.900 5.980 5.840 5.860 275,053 +0.05(+0.86%)
Nov 20, 2024 5.640 5.810 5.630 5.810 340,150 +0.20(+3.57%)
Nov 19, 2024 5.630 5.680 5.548 5.610 264,259 -0.05(-0.88%)
Nov 18, 2024 5.560 5.734 5.550 5.660 328,343 +0.17(+3.10%)
Nov 15, 2024 5.620 5.670 5.460 5.490 343,462 -0.14(-2.49%)
Nov 14, 2024 5.530 5.730 5.530 5.630 395,029 +0.12(+2.18%)
Nov 13, 2024 5.470 5.550 5.240 5.510 571,250 +0.07(+1.29%)
Nov 12, 2024 5.620 5.650 5.410 5.440 510,370 -0.18(-3.20%)
Nov 11, 2024 5.800 5.800 5.570 5.620 522,729 -0.25(-4.26%)
Nov 08, 2024 6.110 6.110 5.840 5.870 289,432 -0.25(-4.08%)
Nov 07, 2024 6.290 6.320 6.060 6.120 288,143 -0.17(-2.70%)
Nov 06, 2024 6.020 6.340 5.930 6.290 794,979 +0.24(+3.97%)
Nov 05, 2024 6.020 6.079 5.970 6.050 241,157 +0.05(+0.83%)
Nov 04, 2024 5.700 6.050 5.700 6.000 681,828 +0.40(+7.14%)
Nov 01, 2024 5.720 5.820 5.540 5.600 346,580 -0.07(-1.23%)
Oct 31, 2024 5.900 6.080 5.670 5.670 427,139 -0.12(-2.07%)
Oct 30, 2024 5.650 5.800 5.570 5.790 432,350 +0.21(+3.76%)
Oct 29, 2024 5.700 5.770 5.570 5.580 342,195 -0.11(-1.93%)
Oct 28, 2024 5.620 5.770 5.610 5.690 380,621 -0.22(-3.72%)
Oct 25, 2024 5.870 5.960 5.780 5.910 269,882 +0.12(+2.07%)
Oct 24, 2024 5.670 5.795 5.620 5.790 192,730 +0.14(+2.48%)
Oct 23, 2024 5.680 5.720 5.560 5.650 250,137 -0.05(-0.88%)
Oct 22, 2024 5.820 5.855 5.670 5.700 474,515 -0.12(-2.06%)
Oct 21, 2024 5.890 6.005 5.770 5.820 290,591 -0.02(-0.34%)
Oct 18, 2024 6.000 6.000 5.715 5.840 469,771 -0.02(-0.34%)
Oct 17, 2024 5.820 5.890 5.719 5.860 400,385 +0.02(+0.34%)
Oct 16, 2024 5.990 6.040 5.840 5.840 192,102 -0.14(-2.34%)
Oct 15, 2024 5.980 6.035 5.842 5.980 427,171 -0.14(-2.29%)
Oct 14, 2024 6.220 6.240 6.075 6.120 183,075 -0.19(-3.01%)
Oct 11, 2024 6.180 6.335 6.180 6.310 230,291 +0.06(+0.96%)
Oct 10, 2024 6.130 6.350 6.090 6.250 289,284 +0.14(+2.29%)
Oct 09, 2024 6.030 6.140 5.960 6.110 239,001 +0.03(+0.49%)
Oct 08, 2024 6.210 6.250 5.980 6.080 375,884 -0.28(-4.40%)
Oct 07, 2024 6.260 6.407 6.245 6.360 382,236 +0.14(+2.25%)
Oct 04, 2024 6.270 6.280 6.100 6.220 283,863 +0.04(+0.65%)
Oct 03, 2024 6.090 6.223 5.990 6.180 434,790 +0.16(+2.66%)
Oct 02, 2024 6.160 6.190 5.875 6.020 502,131 +0.00(+0.00%)
Oct 01, 2024 5.460 6.020 5.460 6.020 723,631 +0.48(+8.66%)
Sep 30, 2024 5.550 5.560 5.440 5.540 227,664 +0.03(+0.54%)
Sep 27, 2024 5.600 5.650 5.490 5.510 348,750 -0.07(-1.25%)
Sep 26, 2024 5.700 5.700 5.530 5.580 477,493 -0.15(-2.62%)
Sep 25, 2024 5.810 5.890 5.730 5.730 306,084 -0.13(-2.22%)
Sep 24, 2024 5.930 5.950 5.820 5.860 261,391 +0.07(+1.21%)
Sep 23, 2024 5.910 6.020 5.750 5.790 231,665 -0.06(-1.03%)
Sep 20, 2024 5.780 5.945 5.650 5.850 568,666 +0.02(+0.34%)
Sep 19, 2024 5.980 6.000 5.800 5.830 524,677 +0.02(+0.34%)
Sep 18, 2024 5.840 5.975 5.755 5.810 272,202 -0.03(-0.51%)
Sep 17, 2024 5.730 5.877 5.690 5.840 436,318 +0.11(+1.92%)
Sep 16, 2024 5.860 5.910 5.660 5.730 392,424 -0.07(-1.21%)
Sep 13, 2024 5.870 5.915 5.775 5.800 404,730 +0.02(+0.35%)
Sep 12, 2024 5.900 5.935 5.716 5.780 445,564 +0.00(+0.00%)
Sep 11, 2024 5.940 5.960 5.660 5.780 269,594 -0.06(-1.03%)
Sep 10, 2024 5.940 5.950 5.700 5.840 299,610 -0.01(-0.17%)
Sep 09, 2024 5.790 5.950 5.740 5.850 385,723 +0.11(+1.92%)
Sep 06, 2024 5.930 6.030 5.700 5.740 450,488 -0.18(-3.04%)
Sep 05, 2024 6.120 6.160 5.895 5.920 568,546 -0.23(-3.74%)
Sep 04, 2024 6.340 6.340 6.125 6.150 244,085 -0.13(-2.07%)
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.