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, 2018 1.480 1.490 1.450 1.470 723,680 -0.01(-0.68%)
May 30, 2018 1.430 1.490 1.430 1.480 151,450 +0.04(+2.78%)
May 29, 2018 1.410 1.450 1.400 1.440 249,735 +0.05(+3.60%)
May 28, 2018 1.400 1.410 1.380 1.390 101,014 -0.03(-2.11%)
May 25, 2018 1.480 1.480 1.410 1.420 481,151 -0.08(-5.33%)
May 24, 2018 1.520 1.520 1.500 1.500 322,829 -0.03(-1.96%)
May 23, 2018 1.560 1.560 1.510 1.530 260,577 -0.03(-1.92%)
May 22, 2018 1.520 1.590 1.520 1.560 845,155 +0.04(+2.63%)
May 18, 2018 1.520 1.520 1.520 0 +0.00(+0.00%)
May 17, 2018 1.480 1.550 1.480 1.520 1,020,097 +0.05(+3.40%)
May 16, 2018 1.460 1.490 1.460 1.470 139,218 +0.01(+0.68%)
May 15, 2018 1.480 1.480 1.460 1.460 203,952 -0.02(-1.35%)
May 14, 2018 1.430 1.480 1.430 1.480 379,964 +0.03(+2.07%)
May 11, 2018 1.450 1.490 1.420 1.450 770,331 -0.04(-2.68%)
May 10, 2018 1.510 1.510 1.465 1.490 366,346 +0.00(+0.00%)
May 09, 2018 1.490 1.540 1.480 1.490 546,347 +0.00(+0.00%)
May 08, 2018 1.480 1.520 1.450 1.490 504,569 +0.02(+1.36%)
May 07, 2018 1.500 1.540 1.470 1.470 430,335 -0.02(-1.34%)
May 04, 2018 1.490 1.490 1.460 1.490 243,667 +0.01(+0.68%)
May 03, 2018 1.470 1.500 1.420 1.480 382,165 -0.01(-0.67%)
May 02, 2018 1.400 1.490 1.390 1.490 466,010 +0.08(+5.67%)
May 01, 2018 1.420 1.440 1.390 1.410 509,585 -0.01(-0.70%)
Apr 30, 2018 1.460 1.460 1.420 1.420 1,135,913 -0.03(-2.07%)
Apr 27, 2018 1.520 1.520 1.440 1.450 425,418 -0.06(-3.97%)
Apr 26, 2018 1.500 1.520 1.490 1.510 569,269 +0.02(+1.34%)
Apr 25, 2018 1.420 1.500 1.420 1.490 1,262,400 +0.06(+4.20%)
Apr 24, 2018 1.440 1.500 1.430 1.430 349,528 -0.02(-1.38%)
Apr 23, 2018 1.410 1.460 1.410 1.450 280,562 +0.02(+1.40%)
Apr 20, 2018 1.410 1.445 1.410 1.430 382,577 -0.01(-0.69%)
Apr 19, 2018 1.450 1.470 1.440 1.440 840,464 +0.00(+0.00%)
Apr 18, 2018 1.400 1.450 1.400 1.440 1,128,008 +0.05(+3.60%)
Apr 17, 2018 1.350 1.400 1.350 1.390 370,402 +0.04(+2.96%)
Apr 16, 2018 1.360 1.380 1.340 1.350 326,246 -0.05(-3.57%)
Apr 13, 2018 1.390 1.400 1.360 1.400 473,928 +0.01(+0.72%)
Apr 12, 2018 1.390 1.390 1.370 1.390 101,767 -0.01(-0.71%)
Apr 11, 2018 1.350 1.410 1.350 1.400 487,238 +0.03(+2.19%)
Apr 10, 2018 1.350 1.390 1.340 1.370 236,615 +0.05(+3.79%)
Apr 09, 2018 1.370 1.390 1.320 1.320 339,296 -0.04(-2.94%)
Apr 06, 2018 1.380 1.390 1.340 1.360 424,135 -0.01(-0.73%)
Apr 05, 2018 1.330 1.405 1.330 1.370 911,511 +0.03(+2.24%)
Apr 04, 2018 1.310 1.360 1.280 1.340 508,680 +0.00(+0.00%)
Apr 03, 2018 1.330 1.340 1.290 1.340 327,070 +0.02(+1.52%)
Apr 02, 2018 1.290 1.440 1.270 1.320 2,090,665 +0.03(+2.33%)
Mar 29, 2018 1.290 1.290 1.290 0 +0.09(+7.50%)
Mar 28, 2018 1.170 1.220 1.170 1.200 502,368 -0.01(-0.83%)
Mar 27, 2018 1.220 1.240 1.200 1.210 194,053 -0.01(-0.82%)
Mar 26, 2018 1.250 1.280 1.210 1.220 346,504 -0.02(-1.61%)
Mar 23, 2018 1.300 1.310 1.240 1.240 382,972 -0.04(-3.13%)
Mar 22, 2018 1.330 1.330 1.240 1.280 545,338 -0.06(-4.48%)
Mar 21, 2018 1.200 1.340 1.200 1.340 1,433,347 +0.17(+14.53%)
Mar 20, 2018 1.200 1.200 1.170 1.170 206,719 -0.02(-1.68%)
Mar 19, 2018 1.220 1.220 1.180 1.190 324,662 -0.03(-2.46%)
Mar 16, 2018 1.200 1.240 1.190 1.220 1,686,428 +0.02(+1.67%)
Mar 15, 2018 1.220 1.220 1.180 1.200 291,357 +0.00(+0.00%)
Mar 14, 2018 1.210 1.220 1.180 1.200 209,779 -0.01(-0.83%)
Mar 13, 2018 1.210 1.260 1.210 1.210 415,737 -0.02(-1.63%)
Mar 12, 2018 1.200 1.240 1.200 1.230 433,300 +0.00(+0.00%)
Mar 09, 2018 1.240 1.240 1.180 1.230 851,623 +0.01(+0.82%)
Mar 08, 2018 1.270 1.270 1.210 1.220 868,254 -0.01(-0.81%)
Mar 07, 2018 1.270 1.230 1,469,295 -0.02(-1.60%)
Mar 06, 2018 1.280 1.280 1.245 1.250 178,630 +0.00(+0.00%)
Mar 05, 2018 1.170 1.290 1.170 1.250 489,513 +0.06(+5.04%)
Mar 02, 2018 1.140 1.240 1.140 1.190 688,221 +0.05(+4.39%)
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.