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

Obsidian Energy Ltd (TSX: OBE )

11.16 -0.06 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 11.16 11.36 11.10 11.16 133,367 -0.06(-0.53%)
Apr 18, 2024 11.27 11.37 11.20 11.22 157,420 -0.09(-0.80%)
Apr 17, 2024 11.41 11.47 11.22 11.31 130,507 -0.16(-1.39%)
Apr 16, 2024 11.46 11.50 11.22 11.47 116,118 -0.07(-0.61%)
Apr 15, 2024 11.78 11.78 11.48 11.54 114,588 -0.16(-1.37%)
Apr 12, 2024 12.00 12.11 11.68 11.70 105,336 -0.21(-1.76%)
Apr 11, 2024 11.91 11.99 11.79 11.91 125,395 -0.08(-0.67%)
Apr 10, 2024 11.71 12.00 11.64 11.99 196,014 +0.24(+2.04%)
Apr 09, 2024 11.45 11.93 11.41 11.75 225,145 +0.39(+3.43%)
Apr 08, 2024 11.59 11.64 11.35 11.36 164,383 -0.21(-1.82%)
Apr 05, 2024 11.48 11.70 11.45 11.57 118,291 +0.18(+1.58%)
Apr 04, 2024 11.50 11.61 11.33 11.39 136,420 -0.18(-1.56%)
Apr 03, 2024 11.61 11.62 11.51 11.57 96,457 -0.02(-0.17%)
Apr 02, 2024 11.42 11.59 11.35 11.59 166,364 +0.33(+2.93%)
Apr 01, 2024 11.21 11.35 11.16 11.26 98,945 +0.08(+0.72%)
Mar 28, 2024 11.18 0 +0.11(+0.99%)
Mar 27, 2024 10.56 11.09 10.54 11.07 311,027 +0.17(+1.56%)
Mar 26, 2024 10.99 11.00 10.82 10.90 138,085 -0.05(-0.46%)
Mar 25, 2024 10.68 11.03 10.68 10.95 183,900 +0.31(+2.91%)
Mar 22, 2024 10.88 10.89 10.59 10.64 156,350 -0.28(-2.56%)
Mar 21, 2024 10.89 10.98 10.80 10.92 89,235 +0.15(+1.39%)
Mar 20, 2024 11.00 11.00 10.70 10.77 263,925 -0.33(-2.97%)
Mar 19, 2024 10.77 11.10 10.73 11.10 177,887 +0.37(+3.45%)
Mar 18, 2024 10.42 10.77 10.42 10.73 190,896 +0.27(+2.58%)
Mar 15, 2024 10.46 10.59 10.36 10.46 158,605 -0.01(-0.10%)
Mar 14, 2024 10.07 10.47 10.05 10.47 121,731 +0.48(+4.80%)
Mar 13, 2024 9.780 10.10 9.780 9.990 186,902 +0.31(+3.20%)
Mar 12, 2024 9.670 9.700 9.590 9.680 110,294 +0.04(+0.41%)
Mar 11, 2024 9.480 9.660 9.430 9.640 124,342 +0.14(+1.47%)
Mar 08, 2024 9.520 9.650 9.430 9.500 97,371 -0.09(-0.94%)
Mar 07, 2024 9.520 9.710 9.410 9.590 101,232 -0.01(-0.10%)
Mar 06, 2024 9.670 9.730 9.500 9.600 129,102 +0.01(+0.10%)
Mar 05, 2024 9.620 9.720 9.550 9.590 122,025 -0.03(-0.31%)
Mar 04, 2024 9.750 9.810 9.610 9.620 149,884 -0.13(-1.33%)
Mar 01, 2024 9.700 9.900 9.700 9.750 122,558 +0.13(+1.35%)
Feb 29, 2024 9.520 9.700 9.510 9.620 184,283 +0.08(+0.84%)
Feb 28, 2024 9.570 9.780 9.490 9.540 194,826 +0.07(+0.74%)
Feb 27, 2024 9.200 9.580 9.200 9.470 108,775 +0.26(+2.82%)
Feb 26, 2024 9.300 9.400 9.170 9.210 117,481 -0.14(-1.50%)
Feb 23, 2024 9.500 9.500 9.250 9.350 163,556 -0.28(-2.91%)
Feb 22, 2024 9.510 9.780 9.350 9.630 184,559 +0.23(+2.45%)
Feb 21, 2024 9.240 9.540 9.240 9.400 138,503 +0.19(+2.06%)
Feb 20, 2024 9.210 9.300 9.080 9.210 100,161 -0.03(-0.32%)
Feb 16, 2024 9.240 0 +0.10(+1.09%)
Feb 15, 2024 8.780 9.140 8.780 9.140 161,431 +0.39(+4.46%)
Feb 14, 2024 8.740 8.830 8.670 8.750 110,407 -0.01(-0.11%)
Feb 13, 2024 9.010 9.010 8.670 8.760 72,909 -0.20(-2.23%)
Feb 12, 2024 8.690 9.050 8.690 8.960 137,956 +0.21(+2.40%)
Feb 09, 2024 8.810 8.920 8.690 8.750 103,408 -0.10(-1.13%)
Feb 08, 2024 8.720 8.920 8.720 8.850 52,561 +0.11(+1.26%)
Feb 07, 2024 8.710 8.760 8.640 8.740 90,020 +0.10(+1.16%)
Feb 06, 2024 8.590 8.850 8.590 8.640 95,870 +0.06(+0.70%)
Feb 05, 2024 8.740 8.740 8.580 8.580 116,069 -0.24(-2.72%)
Feb 02, 2024 9.010 9.070 8.800 8.820 115,582 -0.23(-2.54%)
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.