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

Obsidian Energy Ltd (TSX: OBE )

10.04 -0.39 (-3.74%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 3, 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, 2020 0.5800 0.5800 0.5800 0 -0.04(-6.45%)
Jul 30, 2020 0.6100 0.6500 0.5700 0.6200 63,389 +0.03(+5.08%)
Jul 29, 2020 0.6100 0.6300 0.5500 0.5900 144,358 -0.02(-3.28%)
Jul 28, 2020 0.6500 0.6900 0.6100 0.6100 131,322 -0.01(-1.61%)
Jul 27, 2020 0.6000 0.6400 0.5900 0.6200 59,145 +0.02(+3.33%)
Jul 24, 2020 0.6600 0.6600 0.6000 0.6000 65,563 -0.03(-4.76%)
Jul 23, 2020 0.6700 0.7000 0.6300 0.6300 51,833 -0.03(-4.55%)
Jul 22, 2020 0.6700 0.7000 0.6200 0.6600 76,463 -0.01(-1.49%)
Jul 21, 2020 0.7000 0.7000 0.6700 0.6700 56,238 +0.03(+4.69%)
Jul 20, 2020 0.7000 0.7000 0.6400 0.6400 50,558 -0.06(-8.57%)
Jul 17, 2020 0.7700 0.7700 0.6900 0.7000 146,444 -0.10(-12.50%)
Jul 16, 2020 0.6300 0.9000 0.5900 0.8000 471,408 +0.17(+26.98%)
Jul 15, 2020 0.5700 0.6500 0.5500 0.6300 346,631 +0.08(+14.55%)
Jul 14, 2020 0.5400 0.5700 0.5400 0.5500 11,352 +0.02(+3.77%)
Jul 13, 2020 0.5500 0.5700 0.5300 0.5300 40,844 -0.06(-10.17%)
Jul 10, 2020 0.5300 0.5900 0.5300 0.5900 171,514 +0.05(+9.26%)
Jul 09, 2020 0.5600 0.5600 0.5100 0.5400 314,113 +0.00(+0.00%)
Jul 08, 2020 0.5600 0.5600 0.5300 0.5400 112,760 -0.01(-1.82%)
Jul 07, 2020 0.5600 0.5900 0.5400 0.5500 69,053 -0.02(-3.51%)
Jul 06, 2020 0.5900 0.6100 0.5700 0.5700 85,130 -0.01(-1.72%)
Jul 03, 2020 0.5700 0.5800 0.5700 0.5800 17,201 +0.01(+1.75%)
Jul 02, 2020 0.5800 0.6000 0.5300 0.5700 319,135 +0.00(+0.00%)
Jun 30, 2020 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Jun 29, 2020 0.5600 0.5900 0.5600 0.5900 43,975 +0.03(+5.36%)
Jun 26, 2020 0.6000 0.6200 0.5600 0.5600 81,819 -0.03(-5.08%)
Jun 25, 2020 0.6100 0.6500 0.5800 0.5900 223,763 -0.01(-1.67%)
Jun 24, 2020 0.5800 0.6400 0.5800 0.6000 243,722 -0.01(-1.64%)
Jun 23, 2020 0.6000 0.6300 0.6000 0.6100 286,158 +0.02(+3.39%)
Jun 22, 2020 0.5700 0.6200 0.5600 0.5900 103,893 +0.04(+7.27%)
Jun 19, 2020 0.5700 0.6500 0.5500 0.5500 387,556 +0.02(+3.77%)
Jun 18, 2020 0.5400 0.5600 0.5200 0.5300 37,669 -0.01(-1.85%)
Jun 17, 2020 0.5900 0.5900 0.5300 0.5400 46,603 -0.06(-10.00%)
Jun 16, 2020 0.6000 0.6200 0.5600 0.6000 107,408 +0.05(+9.09%)
Jun 15, 2020 0.5800 0.5900 0.5000 0.5500 106,314 -0.04(-6.78%)
Jun 12, 2020 0.6100 0.6700 0.5300 0.5900 156,409 +0.01(+1.72%)
Jun 11, 2020 0.5700 0.6800 0.5700 0.5800 230,455 -0.07(-10.77%)
Jun 10, 2020 0.6400 0.6700 0.5800 0.6500 174,195 +0.02(+3.17%)
Jun 09, 2020 0.5500 0.6900 0.5500 0.6300 364,700 +0.02(+3.28%)
Jun 08, 2020 0.5800 0.6200 0.5700 0.6100 250,753 +0.08(+15.09%)
Jun 05, 2020 0.5100 0.5800 0.5100 0.5300 172,164 +0.05(+10.42%)
Jun 04, 2020 0.5400 0.5400 0.4800 0.4800 58,771 -0.02(-4.00%)
Jun 03, 2020 0.5100 0.5500 0.5000 0.5000 81,609 +0.00(+0.00%)
Jun 02, 2020 0.4800 0.5100 0.4500 0.5000 68,108 +0.06(+13.64%)
Jun 01, 2020 0.4700 0.4700 0.4000 0.4400 52,679 -0.01(-2.22%)
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%)
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.