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 (%)
Jul 31, 2019 1.000 1.100 1.000 1.090 197,783 +0.09(+9.47%)
Jul 30, 2019 0.9100 1.010 0.9016 0.9957 257,453 +0.09(+9.33%)
Jul 29, 2019 0.9410 0.9495 0.8902 0.9107 281,736 -0.04(-4.15%)
Jul 26, 2019 0.9803 0.9900 0.9501 0.9501 64,600 -0.04(-4.03%)
Jul 25, 2019 1.010 1.025 0.9900 0.9900 145,571 -0.02(-1.98%)
Jul 24, 2019 1.000 1.020 0.9827 1.010 328,935 +0.01(+1.19%)
Jul 23, 2019 0.9754 1.020 0.9720 0.9981 236,155 +0.01(+0.82%)
Jul 22, 2019 0.9800 0.9999 0.9401 0.9900 382,016 +0.01(+1.00%)
Jul 19, 2019 0.9923 1.010 0.9800 0.9802 144,900 -0.01(-0.99%)
Jul 18, 2019 1.020 1.020 0.9801 0.9900 195,305 -0.03(-2.94%)
Jul 17, 2019 0.9900 1.040 0.9900 1.020 213,026 +0.02(+2.18%)
Jul 16, 2019 1.030 1.048 0.9930 0.9982 379,838 -0.03(-3.09%)
Jul 15, 2019 1.060 1.120 1.030 1.030 411,878 -0.04(-3.74%)
Jul 12, 2019 1.070 1.080 1.060 1.070 331,200 +0.00(+0.00%)
Jul 11, 2019 1.090 1.118 1.070 1.070 85,573 -0.03(-2.73%)
Jul 10, 2019 1.100 1.120 1.075 1.100 111,149 +0.00(+0.00%)
Jul 09, 2019 1.050 1.110 1.040 1.100 100,967 +0.04(+3.77%)
Jul 08, 2019 1.050 1.090 1.050 1.060 68,415 +0.00(+0.00%)
Jul 05, 2019 1.080 1.080 1.050 1.060 173,100 -0.03(-2.75%)
Jul 03, 2019 1.110 1.110 1.060 1.090 59,100 -0.02(-1.80%)
Jul 02, 2019 1.140 1.160 1.080 1.110 221,837 -0.04(-3.48%)
Jul 01, 2019 1.210 1.210 1.150 1.150 236,321 -0.04(-3.36%)
Jun 28, 2019 1.230 1.290 1.180 1.190 302,500 -0.04(-3.25%)
Jun 27, 2019 1.200 1.330 1.200 1.230 319,165 +0.02(+1.65%)
Jun 26, 2019 1.170 1.260 1.170 1.210 327,463 +0.04(+3.42%)
Jun 25, 2019 1.150 1.180 1.130 1.170 205,755 +0.02(+1.74%)
Jun 24, 2019 1.150 1.170 1.140 1.150 183,261 +0.00(+0.00%)
Jun 21, 2019 1.150 1.200 1.130 1.150 100,400 +0.00(+0.00%)
Jun 20, 2019 1.130 1.200 1.080 1.150 314,968 +0.04(+3.60%)
Jun 19, 2019 1.180 1.180 1.080 1.110 224,426 -0.06(-5.13%)
Jun 18, 2019 1.130 1.170 1.090 1.170 337,411 +0.06(+5.41%)
Jun 17, 2019 1.040 1.180 0.9899 1.110 452,647 +0.06(+5.71%)
Jun 14, 2019 1.110 1.110 1.040 1.050 300,400 -0.07(-6.25%)
Jun 13, 2019 1.280 1.300 1.110 1.120 702,550 -0.16(-12.50%)
Jun 12, 2019 1.420 1.420 1.220 1.280 781,960 -0.16(-11.11%)
Jun 11, 2019 1.550 1.589 1.400 1.440 294,442 -0.15(-9.43%)
Jun 10, 2019 1.560 1.700 1.361 1.590 543,405 +0.06(+3.62%)
Jun 07, 2019 1.470 1.539 1.400 1.534 226,242 +0.10(+6.93%)
Jun 06, 2019 1.448 1.504 1.425 1.435 105,512 -0.02(-1.49%)
Jun 05, 2019 1.507 1.540 1.428 1.457 67,686 -0.01(-0.90%)
Jun 04, 2019 1.470 1.540 1.470 1.470 103,249 +0.00(+0.00%)
Jun 03, 2019 1.493 1.634 1.439 1.470 347,690 -0.04(-2.51%)
May 31, 2019 1.540 1.540 1.440 1.508 94,071 -0.05(-3.41%)
May 30, 2019 1.568 1.613 1.540 1.561 131,013 +0.02(+1.27%)
May 29, 2019 1.505 1.607 1.470 1.541 172,083 -0.09(-5.45%)
May 28, 2019 1.782 1.831 1.603 1.630 531,537 -0.19(-10.42%)
May 24, 2019 1.750 1.820 1.746 1.820 121,471 +0.13(+7.44%)
May 23, 2019 1.780 1.978 1.681 1.694 141,720 -0.14(-7.63%)
May 22, 2019 2.037 2.037 1.785 1.834 244,773 -0.16(-7.91%)
May 21, 2019 2.135 2.170 1.960 1.992 267,845 -0.21(-9.51%)
May 20, 2019 2.100 2.239 2.100 2.201 69,599 +0.08(+3.83%)
May 17, 2019 2.138 2.195 2.037 2.120 230,314 +0.08(+3.91%)
May 16, 2019 2.074 2.085 2.030 2.040 62,937 -0.02(-1.19%)
May 15, 2019 2.113 2.181 2.034 2.064 83,607 -0.07(-3.28%)
May 14, 2019 2.205 2.205 2.100 2.134 187,077 -0.03(-1.20%)
May 13, 2019 2.310 2.360 2.130 2.160 148,282 -0.13(-5.80%)
May 10, 2019 2.037 2.293 2.037 2.293 281,842 +0.21(+10.34%)
May 09, 2019 2.100 2.100 2.030 2.078 160,766 +0.01(+0.47%)
May 08, 2019 2.030 2.092 2.030 2.068 51,772 +0.01(+0.48%)
May 07, 2019 2.135 2.135 2.030 2.059 91,537 -0.09(-4.14%)
May 06, 2019 2.030 2.170 1.988 2.148 74,326 +0.07(+3.37%)
May 03, 2019 1.960 2.240 1.960 2.078 118,457 +0.12(+6.00%)
May 02, 2019 1.992 1.994 1.931 1.960 70,366 -0.04(-2.23%)
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.