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

Obsidian Energy Ltd (TSX: OBE )

10.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2021 2.070 2.170 2.070 2.160 89,781 +0.11(+5.37%)
May 28, 2021 2.000 2.140 2.000 2.050 184,736 +0.06(+3.02%)
May 27, 2021 2.020 2.050 1.970 1.990 173,356 -0.02(-1.00%)
May 26, 2021 2.000 2.020 1.980 2.010 64,330 +0.00(+0.00%)
May 25, 2021 1.970 2.020 1.950 2.010 59,557 +0.00(+0.00%)
May 21, 2021 2.010 2.010 2.010 0 +0.06(+3.08%)
May 20, 2021 2.010 2.010 1.920 1.950 89,979 -0.02(-1.02%)
May 19, 2021 1.990 2.000 1.920 1.970 127,924 -0.04(-1.99%)
May 18, 2021 2.050 2.060 2.000 2.010 69,898 +0.00(+0.00%)
May 17, 2021 1.940 2.060 1.940 2.010 406,354 +0.06(+3.08%)
May 14, 2021 1.990 2.020 1.940 1.950 65,033 +0.02(+1.04%)
May 13, 2021 1.990 2.030 1.920 1.930 79,701 -0.07(-3.50%)
May 12, 2021 1.930 2.030 1.930 2.000 166,406 +0.04(+2.04%)
May 11, 2021 1.900 2.030 1.900 1.960 90,055 -0.04(-2.00%)
May 10, 2021 2.100 2.110 1.940 2.000 180,296 -0.03(-1.48%)
May 07, 2021 2.050 2.140 1.940 2.030 272,111 -0.01(-0.49%)
May 06, 2021 1.990 2.080 1.890 2.040 154,177 +0.09(+4.62%)
May 05, 2021 1.830 1.980 1.790 1.950 159,083 +0.14(+7.73%)
May 04, 2021 1.780 1.860 1.780 1.810 136,243 +0.03(+1.69%)
May 03, 2021 1.670 1.790 1.670 1.780 53,305 +0.08(+4.71%)
Apr 30, 2021 1.730 1.730 1.660 1.700 45,444 -0.02(-1.16%)
Apr 29, 2021 1.720 1.770 1.670 1.720 98,634 +0.02(+1.18%)
Apr 28, 2021 1.600 1.710 1.600 1.700 75,644 +0.15(+9.68%)
Apr 27, 2021 1.580 1.600 1.540 1.550 22,163 -0.03(-1.90%)
Apr 26, 2021 1.620 1.620 1.580 1.580 52,885 -0.04(-2.47%)
Apr 23, 2021 1.580 1.620 1.580 1.620 10,497 +0.03(+1.89%)
Apr 22, 2021 1.580 1.590 1.520 1.590 67,088 +0.03(+1.92%)
Apr 21, 2021 1.550 1.570 1.500 1.560 111,536 +0.00(+0.00%)
Apr 20, 2021 1.620 1.620 1.540 1.560 63,296 -0.07(-4.29%)
Apr 19, 2021 1.620 1.680 1.560 1.630 74,452 +0.13(+8.67%)
Apr 16, 2021 1.500 1.530 1.490 1.500 200,407 -0.02(-1.32%)
Apr 15, 2021 1.570 1.570 1.500 1.520 36,410 -0.01(-0.65%)
Apr 14, 2021 1.530 1.580 1.510 1.530 99,339 +0.04(+2.68%)
Apr 13, 2021 1.460 1.560 1.460 1.490 176,346 -0.05(-3.25%)
Apr 12, 2021 1.700 1.700 1.500 1.540 216,845 -0.19(-10.98%)
Apr 09, 2021 1.800 1.800 1.690 1.730 174,682 -0.04(-2.26%)
Apr 08, 2021 1.850 1.850 1.770 1.770 19,713 -0.05(-2.75%)
Apr 07, 2021 1.800 1.820 1.770 1.820 51,139 +0.03(+1.68%)
Apr 06, 2021 1.850 1.880 1.780 1.790 105,615 -0.01(-0.56%)
Apr 05, 2021 1.950 1.990 1.790 1.800 145,052 -0.12(-6.25%)
Apr 01, 2021 1.920 1.920 1.920 0 +0.10(+5.49%)
Mar 31, 2021 1.860 1.940 1.800 1.820 127,005 -0.05(-2.67%)
Mar 30, 2021 2.130 2.140 1.870 1.870 132,264 -0.20(-9.66%)
Mar 29, 2021 2.040 2.160 1.970 2.070 91,976 +0.01(+0.49%)
Mar 26, 2021 1.920 2.060 1.890 2.060 152,889 +0.20(+10.75%)
Mar 25, 2021 1.860 2.000 1.820 1.860 222,271 -0.07(-3.63%)
Mar 24, 2021 1.890 2.090 1.890 1.930 172,903 -0.04(-2.03%)
Mar 23, 2021 2.090 2.110 1.950 1.970 100,473 -0.17(-7.94%)
Mar 22, 2021 2.220 2.220 2.050 2.140 76,722 -0.08(-3.60%)
Mar 19, 2021 2.090 2.220 2.090 2.220 258,234 +0.13(+6.22%)
Mar 18, 2021 2.450 2.450 2.080 2.090 141,405 -0.25(-10.68%)
Mar 17, 2021 2.190 2.390 2.190 2.340 154,636 +0.11(+4.93%)
Mar 16, 2021 2.080 2.280 2.060 2.230 139,811 +0.18(+8.78%)
Mar 15, 2021 1.860 2.070 1.860 2.050 175,708 +0.15(+7.89%)
Mar 12, 2021 1.890 1.930 1.890 1.900 41,286 -0.01(-0.52%)
Mar 11, 2021 1.910 1.980 1.880 1.910 135,789 -0.02(-1.04%)
Mar 10, 2021 1.890 1.960 1.880 1.930 43,835 +0.04(+2.12%)
Mar 09, 2021 2.000 2.000 1.890 1.890 85,425 -0.09(-4.55%)
Mar 08, 2021 1.990 1.990 1.880 1.980 90,448 +0.09(+4.76%)
Mar 05, 2021 1.800 1.910 1.790 1.890 253,171 +0.08(+4.42%)
Mar 04, 2021 1.840 1.860 1.710 1.810 101,226 -0.01(-0.55%)
Mar 03, 2021 1.760 1.820 1.690 1.820 116,725 +0.14(+8.33%)
Mar 02, 2021 1.780 1.780 1.670 1.680 66,914 -0.07(-4.00%)
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.