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

Obsidian Energy Ltd (NY: OBE )

6.950 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2023 6.950 7.180 6.950 7.140 406,282 +0.27(+3.93%)
Jul 28, 2023 6.590 6.890 6.570 6.870 585,017 +0.30(+4.57%)
Jul 27, 2023 6.710 6.835 6.570 6.570 418,442 -0.05(-0.76%)
Jul 26, 2023 6.530 6.675 6.520 6.620 379,863 +0.03(+0.46%)
Jul 25, 2023 6.570 6.708 6.360 6.590 497,525 +0.02(+0.30%)
Jul 24, 2023 6.520 6.640 6.480 6.570 339,117 +0.12(+1.86%)
Jul 21, 2023 6.510 6.510 6.390 6.450 177,932 -0.02(-0.31%)
Jul 20, 2023 6.500 6.550 6.325 6.470 289,294 +0.02(+0.31%)
Jul 19, 2023 6.430 6.590 6.430 6.450 301,578 +0.02(+0.31%)
Jul 18, 2023 6.280 6.500 6.230 6.430 445,180 +0.16(+2.55%)
Jul 17, 2023 6.390 6.410 6.190 6.270 250,266 -0.14(-2.18%)
Jul 14, 2023 6.520 6.605 6.380 6.410 377,776 -0.26(-3.90%)
Jul 13, 2023 6.570 6.730 6.520 6.670 277,321 +0.04(+0.60%)
Jul 12, 2023 6.450 6.650 6.450 6.630 391,213 +0.20(+3.11%)
Jul 11, 2023 6.160 6.490 6.160 6.430 597,822 +0.28(+4.55%)
Jul 10, 2023 6.200 6.220 6.070 6.150 656,414 -0.03(-0.49%)
Jul 07, 2023 5.780 6.270 5.780 6.180 401,704 +0.41(+7.11%)
Jul 06, 2023 5.900 6.020 5.655 5.770 552,404 -0.21(-3.51%)
Jul 05, 2023 5.990 6.130 5.960 5.980 332,758 +0.09(+1.53%)
Jul 03, 2023 5.910 5.921 5.840 5.890 125,702 +0.06(+1.03%)
Jun 30, 2023 5.880 5.895 5.760 5.830 259,439 +0.03(+0.52%)
Jun 29, 2023 5.620 5.800 5.600 5.800 301,253 +0.23(+4.13%)
Jun 28, 2023 5.550 5.650 5.425 5.570 255,336 +0.06(+1.09%)
Jun 27, 2023 5.450 5.605 5.450 5.510 272,342 +0.00(+0.00%)
Jun 26, 2023 5.450 5.603 5.420 5.510 319,276 +0.08(+1.47%)
Jun 23, 2023 5.420 5.450 5.330 5.430 472,073 -0.11(-1.99%)
Jun 22, 2023 5.700 5.700 5.490 5.540 426,238 -0.24(-4.15%)
Jun 21, 2023 5.700 5.825 5.690 5.780 340,768 +0.06(+1.05%)
Jun 20, 2023 5.830 5.860 5.610 5.720 404,949 -0.16(-2.72%)
Jun 16, 2023 5.890 5.920 5.755 5.880 486,279 -0.01(-0.17%)
Jun 15, 2023 5.870 5.970 5.800 5.890 321,784 +0.08(+1.38%)
Jun 14, 2023 6.020 6.090 5.760 5.810 306,426 -0.11(-1.86%)
Jun 13, 2023 5.850 6.150 5.850 5.920 297,837 +0.09(+1.54%)
Jun 12, 2023 6.000 6.040 5.800 5.830 491,618 -0.24(-3.95%)
Jun 09, 2023 6.140 6.280 6.050 6.070 241,753 -0.08(-1.30%)
Jun 08, 2023 6.310 6.360 6.070 6.150 247,049 -0.11(-1.76%)
Jun 07, 2023 6.050 6.355 6.050 6.260 379,109 +0.22(+3.64%)
Jun 06, 2023 5.960 6.072 5.890 6.040 399,671 -0.06(-0.98%)
Jun 05, 2023 6.310 6.390 6.090 6.100 458,893 -0.08(-1.29%)
Jun 02, 2023 6.000 6.240 5.980 6.180 419,360 +0.33(+5.64%)
Jun 01, 2023 5.550 5.910 5.500 5.850 263,981 +0.35(+6.36%)
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%)
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.