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 (%)
Feb 28, 2018 6.793 6.905 6.509 6.520 191,387 -0.28(-4.08%)
Feb 27, 2018 7.280 7.280 6.723 6.797 224,343 -0.34(-4.80%)
Feb 26, 2018 7.000 7.140 6.958 7.140 94,114 +0.14(+2.00%)
Feb 23, 2018 6.860 7.000 6.733 7.000 106,871 +0.16(+2.30%)
Feb 22, 2018 6.843 121,863 +0.13(+1.91%)
Feb 21, 2018 7.070 7.070 6.651 6.714 123,862 -0.29(-4.08%)
Feb 20, 2018 7.000 7.175 6.931 7.000 175,891 +0.07(+1.01%)
Feb 16, 2018 6.930 6.930 6.930 0 -0.07(-1.00%)
Feb 15, 2018 7.140 7.140 6.620 7.000 277,866 -0.07(-0.99%)
Feb 14, 2018 6.623 7.140 6.419 7.070 268,849 +0.49(+7.47%)
Feb 13, 2018 6.372 6.696 6.370 6.579 246,489 +0.21(+3.24%)
Feb 12, 2018 6.230 6.720 6.230 6.372 187,082 +0.14(+2.32%)
Feb 09, 2018 6.335 6.402 5.947 6.228 456,408 -0.14(-2.23%)
Feb 08, 2018 6.633 6.749 6.370 6.370 312,368 -0.26(-3.96%)
Feb 07, 2018 6.860 6.901 6.558 6.633 253,170 -0.09(-1.30%)
Feb 06, 2018 6.650 6.917 6.580 6.720 277,641 -0.12(-1.71%)
Feb 05, 2018 7.000 7.000 6.803 6.837 522,211 -0.23(-3.30%)
Feb 02, 2018 7.140 7.316 6.896 7.070 453,828 -0.21(-2.88%)
Feb 01, 2018 7.280 7.420 7.210 7.280 270,296 +0.00(+0.00%)
Jan 31, 2018 7.350 7.490 7.070 7.280 302,206 -0.07(-0.95%)
Jan 30, 2018 7.700 7.700 7.630 7.350 566,914 -0.49(-6.25%)
Jan 29, 2018 8.260 8.260 7.700 7.840 390,581 -0.49(-5.88%)
Jan 26, 2018 8.190 8.330 8.050 8.330 249,240 +0.21(+2.59%)
Jan 25, 2018 8.120 8.330 8.050 8.120 263,667 +0.14(+1.75%)
Jan 24, 2018 8.050 8.225 7.910 7.980 355,034 -0.14(-1.72%)
Jan 23, 2018 8.190 8.190 7.980 8.120 184,458 +0.07(+0.87%)
Jan 22, 2018 8.190 8.400 8.015 8.050 300,314 -0.21(-2.54%)
Jan 19, 2018 8.330 8.372 8.190 8.260 301,872 -0.21(-2.48%)
Jan 18, 2018 8.400 8.471 8.330 8.470 251,182 +0.00(+0.00%)
Jan 17, 2018 8.610 8.610 8.400 8.470 427,405 -0.21(-2.42%)
Jan 16, 2018 8.960 8.960 8.540 8.680 367,688 +0.00(+0.00%)
Jan 12, 2018 8.680 8.680 8.680 0 -0.07(-0.80%)
Jan 11, 2018 8.750 8.960 8.680 8.750 168,569 +0.00(+0.00%)
Jan 10, 2018 8.820 9.001 8.680 8.750 172,806 +0.00(+0.00%)
Jan 09, 2018 8.540 8.890 8.540 8.750 215,455 +0.07(+0.81%)
Jan 08, 2018 8.750 8.890 8.610 8.680 123,536 -0.14(-1.59%)
Jan 05, 2018 9.100 9.240 8.680 8.820 183,544 -0.35(-3.82%)
Jan 04, 2018 9.310 9.310 9.100 9.170 218,062 -0.14(-1.50%)
Jan 03, 2018 9.170 9.450 9.170 9.310 209,759 +0.14(+1.53%)
Jan 02, 2018 8.750 9.170 8.680 9.170 237,715 +0.49(+5.65%)
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%)
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.