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 29, 2017 8.680 8.680 8.680 0 +0.14(+1.64%)
Dec 28, 2017 8.610 8.610 8.400 8.540 150,257 +0.07(+0.83%)
Dec 27, 2017 8.750 8.750 8.400 8.470 167,743 -0.21(-2.42%)
Dec 26, 2017 8.330 8.750 8.330 8.680 163,185 +0.07(+0.81%)
Dec 22, 2017 8.680 8.750 8.470 8.610 166,336 -0.14(-1.60%)
Dec 21, 2017 8.470 8.750 8.470 8.750 279,272 +0.28(+3.31%)
Dec 20, 2017 8.260 8.540 8.120 8.470 239,446 +0.21(+2.54%)
Dec 19, 2017 8.260 8.330 8.120 8.260 178,375 +0.00(+0.00%)
Dec 18, 2017 8.120 8.330 8.050 8.260 305,897 +0.14(+1.72%)
Dec 15, 2017 8.120 8.260 8.050 8.120 214,875 +0.00(+0.00%)
Dec 14, 2017 8.260 8.260 8.050 8.120 316,026 -0.14(-1.69%)
Dec 13, 2017 8.330 8.470 8.260 8.260 287,414 +0.00(+0.00%)
Dec 12, 2017 8.400 8.488 8.190 8.260 159,958 -0.14(-1.67%)
Dec 11, 2017 8.330 8.470 8.050 8.400 293,017 +0.07(+0.84%)
Dec 08, 2017 8.400 8.610 8.330 8.330 140,861 +0.00(+0.00%)
Dec 07, 2017 8.400 8.680 8.330 8.330 190,731 -0.21(-2.46%)
Dec 06, 2017 8.890 9.030 8.400 8.540 182,033 -0.35(-3.94%)
Dec 05, 2017 8.540 9.030 8.540 8.890 166,162 +0.28(+3.25%)
Dec 04, 2017 9.101 8.610 8.610 351,222 -0.49(-5.38%)
Dec 01, 2017 9.170 9.450 9.100 9.100 300,278 +0.21(+2.36%)
Nov 30, 2017 8.750 9.100 8.750 8.890 324,641 +0.07(+0.79%)
Nov 29, 2017 8.820 9.100 8.610 8.820 335,097 -0.07(-0.79%)
Nov 28, 2017 8.960 9.240 8.820 8.890 420,442 -0.21(-2.31%)
Nov 27, 2017 9.590 9.660 8.890 9.100 449,850 -0.49(-5.11%)
Nov 24, 2017 10.01 10.08 9.520 9.590 135,768 -0.07(-0.72%)
Nov 22, 2017 9.520 9.800 9.520 9.660 408,477 +0.35(+3.76%)
Nov 21, 2017 8.960 9.660 8.890 9.310 649,765 +0.49(+5.56%)
Nov 20, 2017 8.750 8.890 8.540 8.820 320,043 +0.14(+1.61%)
Nov 17, 2017 8.680 8.890 8.610 8.680 327,653 +0.07(+0.81%)
Nov 16, 2017 8.680 8.820 8.540 8.610 261,160 +0.07(+0.82%)
Nov 15, 2017 7.910 8.610 7.735 8.540 484,543 +0.42(+5.17%)
Nov 14, 2017 8.400 8.400 7.840 8.120 294,288 -0.35(-4.13%)
Nov 13, 2017 8.610 8.960 8.400 8.470 247,116 +0.00(+0.00%)
Nov 10, 2017 8.330 8.890 8.190 8.470 545,158 +0.07(+0.83%)
Nov 09, 2017 8.400 8.610 8.330 8.400 361,292 +0.00(+0.00%)
Nov 08, 2017 8.050 8.540 7.980 8.400 366,022 +0.21(+2.56%)
Nov 07, 2017 8.190 8.400 8.050 8.190 366,747 -0.14(-1.68%)
Nov 06, 2017 8.050 8.400 7.910 8.330 284,896 +0.28(+3.48%)
Nov 03, 2017 7.840 8.050 7.700 8.050 302,212 +0.21(+2.68%)
Nov 02, 2017 7.910 8.050 7.630 7.840 205,874 -0.07(-0.88%)
Nov 01, 2017 7.700 8.155 7.560 7.910 361,455 +0.42(+5.61%)
Oct 31, 2017 7.210 7.700 7.175 7.490 324,360 +0.21(+2.88%)
Oct 30, 2017 7.000 7.350 7.000 7.280 176,670 +0.28(+4.00%)
Oct 27, 2017 6.641 7.140 6.641 7.000 356,384 +0.23(+3.41%)
Oct 26, 2017 6.790 6.947 6.720 6.769 212,479 -0.07(-1.03%)
Oct 25, 2017 6.930 6.957 6.721 6.840 196,804 -0.09(-1.30%)
Oct 24, 2017 7.000 7.210 6.818 6.930 307,883 -0.07(-1.00%)
Oct 23, 2017 7.140 7.210 6.927 7.000 161,054 -0.14(-1.96%)
Oct 20, 2017 7.210 7.210 6.856 7.140 243,622 +0.07(+0.99%)
Oct 19, 2017 7.140 7.210 7.070 7.070 97,943 -0.14(-1.94%)
Oct 18, 2017 7.140 7.420 7.140 7.210 104,291 +0.00(+0.00%)
Oct 17, 2017 7.280 7.350 7.070 7.210 216,754 -0.14(-1.90%)
Oct 16, 2017 7.280 7.420 7.210 7.350 138,378 +0.07(+0.96%)
Oct 13, 2017 7.280 7.490 7.210 7.280 94,774 +0.00(+0.00%)
Oct 12, 2017 7.280 7.350 7.140 7.280 105,581 -0.14(-1.89%)
Oct 11, 2017 7.630 7.630 7.280 7.420 77,743 -0.07(-0.93%)
Oct 10, 2017 7.420 7.630 7.420 7.490 137,455 +0.28(+3.88%)
Oct 09, 2017 7.280 7.350 7.210 7.210 86,166 -0.14(-1.90%)
Oct 06, 2017 7.490 7.525 7.280 7.350 156,453 -0.35(-4.55%)
Oct 05, 2017 7.350 7.770 7.281 7.700 175,709 +0.28(+3.77%)
Oct 04, 2017 7.420 7.630 7.210 7.420 367,192 -0.14(-1.85%)
Oct 03, 2017 7.280 7.630 7.280 7.560 197,420 +0.14(+1.89%)
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.