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 (%)
Dec 31, 2018 2.520 2.940 2.380 2.800 461,271 +0.28(+11.11%)
Dec 28, 2018 2.450 2.590 2.380 2.520 449,928 +0.06(+2.24%)
Dec 27, 2018 2.590 2.590 2.310 2.465 332,571 -0.09(-3.59%)
Dec 26, 2018 2.317 2.579 2.297 2.556 309,515 +0.18(+7.41%)
Dec 24, 2018 2.380 2.520 2.310 2.380 193,385 -0.18(-7.10%)
Dec 21, 2018 2.660 2.730 2.555 2.562 243,871 -0.17(-6.15%)
Dec 20, 2018 2.803 2.866 2.702 2.730 184,370 -0.19(-6.47%)
Dec 19, 2018 2.940 3.093 2.869 2.919 174,385 -0.04(-1.23%)
Dec 18, 2018 3.150 3.304 2.940 2.955 321,954 -0.06(-2.06%)
Dec 17, 2018 3.126 3.272 3.014 3.018 300,643 -0.10(-3.12%)
Dec 14, 2018 3.290 3.332 3.115 3.115 128,942 -0.24(-7.29%)
Dec 13, 2018 3.386 3.447 3.346 3.360 76,033 -0.08(-2.34%)
Dec 12, 2018 3.381 3.570 3.381 3.441 88,302 +0.04(+1.13%)
Dec 11, 2018 3.420 3.499 3.325 3.402 76,140 +0.02(+0.52%)
Dec 10, 2018 3.559 3.559 3.325 3.385 106,952 -0.19(-5.20%)
Dec 07, 2018 3.500 3.780 3.500 3.570 97,014 +0.01(+0.33%)
Dec 06, 2018 3.710 3.710 3.391 3.558 106,014 -0.12(-3.18%)
Dec 04, 2018 3.829 3.920 3.640 3.675 141,742 -0.10(-2.78%)
Dec 03, 2018 3.570 3.850 3.570 3.780 132,267 +0.35(+10.20%)
Nov 30, 2018 3.360 3.605 3.199 3.430 191,700 +0.08(+2.25%)
Nov 29, 2018 3.325 3.430 3.283 3.354 202,448 +0.05(+1.53%)
Nov 28, 2018 3.290 3.424 3.255 3.304 178,264 -0.07(-1.97%)
Nov 27, 2018 3.500 3.570 3.336 3.370 207,892 -0.27(-7.40%)
Nov 26, 2018 3.710 3.780 3.500 3.640 164,306 -0.07(-1.89%)
Nov 23, 2018 3.920 3.920 3.640 3.710 70,042 -0.28(-7.00%)
Nov 21, 2018 3.989 3.989 3.989 0 +0.14(+3.69%)
Nov 20, 2018 4.098 4.130 3.655 3.847 276,258 -0.42(-9.87%)
Nov 19, 2018 4.340 4.353 4.060 4.269 70,883 -0.00(-0.03%)
Nov 16, 2018 3.780 4.480 3.780 4.270 226,328 +0.49(+13.11%)
Nov 15, 2018 3.710 3.780 3.570 3.775 202,938 +0.06(+1.58%)
Nov 14, 2018 3.640 3.850 3.640 3.716 148,446 +0.08(+2.10%)
Nov 13, 2018 3.850 4.046 3.640 3.640 294,822 -0.28(-7.14%)
Nov 12, 2018 4.480 4.480 3.850 3.920 248,788 -0.42(-9.68%)
Nov 09, 2018 4.690 4.725 4.340 4.340 224,385 -0.42(-8.82%)
Nov 08, 2018 4.690 4.900 4.690 4.760 72,612 -0.19(-3.90%)
Nov 07, 2018 5.025 5.064 4.791 4.953 75,641 +0.02(+0.41%)
Nov 06, 2018 5.064 5.180 4.899 4.933 77,111 -0.19(-3.68%)
Nov 05, 2018 4.878 5.178 4.739 5.121 106,714 +0.29(+6.03%)
Nov 02, 2018 5.250 5.250 4.690 4.830 293,800 -0.28(-5.48%)
Nov 01, 2018 5.040 5.250 4.900 5.110 75,094 +0.11(+2.10%)
Oct 31, 2018 4.988 5.298 4.955 5.005 105,956 -0.02(-0.39%)
Oct 30, 2018 5.110 5.110 4.900 5.025 86,448 -0.06(-1.21%)
Oct 29, 2018 5.411 5.411 5.055 5.086 135,058 -0.30(-5.64%)
Oct 26, 2018 5.460 5.530 5.390 5.390 60,342 -0.14(-2.52%)
Oct 25, 2018 5.397 5.600 5.397 5.529 64,623 +0.13(+2.45%)
Oct 24, 2018 5.482 5.651 5.390 5.397 50,426 -0.15(-2.64%)
Oct 23, 2018 5.600 5.600 5.390 5.543 64,372 -0.11(-1.91%)
Oct 22, 2018 5.793 5.793 5.600 5.651 30,455 -0.16(-2.73%)
Oct 19, 2018 5.530 5.810 5.530 5.810 73,814 +0.32(+5.81%)
Oct 18, 2018 5.527 5.667 5.391 5.491 88,393 -0.08(-1.52%)
Oct 17, 2018 5.754 5.774 5.554 5.575 75,570 -0.20(-3.45%)
Oct 16, 2018 5.670 5.837 5.622 5.775 51,242 +0.03(+0.50%)
Oct 15, 2018 5.936 5.936 5.460 5.746 214,388 -0.04(-0.74%)
Oct 12, 2018 6.055 6.125 5.740 5.789 115,985 -0.23(-3.84%)
Oct 11, 2018 6.161 6.188 5.950 6.020 158,781 -0.19(-3.08%)
Oct 10, 2018 6.335 6.335 6.161 6.211 119,075 -0.12(-1.96%)
Oct 09, 2018 6.237 6.341 6.202 6.335 58,806 +0.03(+0.46%)
Oct 08, 2018 6.440 6.479 6.300 6.306 77,614 -0.12(-1.86%)
Oct 05, 2018 6.447 6.559 6.405 6.426 86,757 -0.16(-2.45%)
Oct 04, 2018 6.463 6.822 6.463 6.588 90,566 -0.02(-0.23%)
Oct 03, 2018 6.423 6.679 6.380 6.603 120,242 +0.22(+3.49%)
Oct 02, 2018 6.640 6.720 6.370 6.380 172,072 -0.24(-3.66%)
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.