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

Obsidian Energy Ltd. Common Shares (NY: OBE )

5.900 -0.090 (-1.50%)
Official Closing Price Updated: 8:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 5.960 5.970 5.841 5.900 186,938 -0.09(-1.50%)
Jan 07, 2025 5.960 6.060 5.880 5.990 257,943 +0.08(+1.35%)
Jan 06, 2025 5.900 6.085 5.850 5.910 295,955 +0.03(+0.51%)
Jan 03, 2025 6.020 6.050 5.852 5.880 230,190 -0.10(-1.67%)
Jan 02, 2025 5.900 6.030 5.860 5.980 358,485 +0.19(+3.28%)
Dec 31, 2024 5.790 0 +0.24(+4.32%)
Dec 30, 2024 5.460 5.645 5.430 5.550 371,653 +0.14(+2.59%)
Dec 27, 2024 5.370 5.580 5.290 5.410 440,737 +0.06(+1.12%)
Dec 26, 2024 5.400 5.420 5.280 5.350 288,404 -0.03(-0.56%)
Dec 24, 2024 5.120 5.505 5.100 5.380 428,291 +0.26(+5.08%)
Dec 23, 2024 5.080 5.125 4.925 5.120 495,587 +0.06(+1.19%)
Dec 20, 2024 4.890 5.125 4.870 5.060 781,887 +0.14(+2.85%)
Dec 19, 2024 5.020 5.110 4.885 4.920 357,658 -0.04(-0.81%)
Dec 18, 2024 5.140 5.235 4.955 4.960 398,372 -0.18(-3.50%)
Dec 17, 2024 5.110 5.195 4.950 5.140 760,261 +0.00(+0.00%)
Dec 16, 2024 5.420 5.420 5.080 5.140 676,561 -0.27(-4.99%)
Dec 13, 2024 5.420 5.440 5.360 5.410 842,475 -0.02(-0.37%)
Dec 12, 2024 5.540 5.540 5.370 5.430 411,694 -0.12(-2.16%)
Dec 11, 2024 5.460 5.550 5.380 5.550 363,430 +0.13(+2.40%)
Dec 10, 2024 5.440 5.475 5.390 5.420 296,011 -0.01(-0.18%)
Dec 09, 2024 5.380 5.575 5.340 5.430 379,754 +0.13(+2.45%)
Dec 06, 2024 5.630 5.630 5.270 5.300 877,749 -0.34(-6.03%)
Dec 05, 2024 5.530 5.660 5.530 5.640 246,879 +0.11(+1.99%)
Dec 04, 2024 5.690 5.690 5.520 5.530 282,850 -0.15(-2.64%)
Dec 03, 2024 5.590 5.750 5.580 5.680 229,513 +0.08(+1.43%)
Dec 02, 2024 5.710 5.730 5.555 5.600 197,750 -0.16(-2.78%)
Nov 29, 2024 5.720 5.790 5.660 5.760 271,293 +0.05(+0.88%)
Nov 27, 2024 5.750 5.880 5.620 5.710 319,360 +0.13(+2.33%)
Nov 26, 2024 5.790 5.790 5.570 5.580 431,857 -0.18(-3.12%)
Nov 25, 2024 5.840 5.875 5.715 5.760 676,451 -0.12(-2.04%)
Nov 22, 2024 5.870 5.880 5.760 5.880 213,787 +0.02(+0.34%)
Nov 21, 2024 5.900 5.980 5.840 5.860 275,053 +0.05(+0.86%)
Nov 20, 2024 5.640 5.810 5.630 5.810 340,150 +0.20(+3.57%)
Nov 19, 2024 5.630 5.680 5.548 5.610 264,259 -0.05(-0.88%)
Nov 18, 2024 5.560 5.734 5.550 5.660 328,343 +0.17(+3.10%)
Nov 15, 2024 5.620 5.670 5.460 5.490 343,462 -0.14(-2.49%)
Nov 14, 2024 5.530 5.730 5.530 5.630 395,029 +0.12(+2.18%)
Nov 13, 2024 5.470 5.550 5.240 5.510 571,250 +0.07(+1.29%)
Nov 12, 2024 5.620 5.650 5.410 5.440 510,370 -0.18(-3.20%)
Nov 11, 2024 5.800 5.800 5.570 5.620 522,729 -0.25(-4.26%)
Nov 08, 2024 6.110 6.110 5.840 5.870 289,432 -0.25(-4.08%)
Nov 07, 2024 6.290 6.320 6.060 6.120 288,143 -0.17(-2.70%)
Nov 06, 2024 6.020 6.340 5.930 6.290 794,979 +0.24(+3.97%)
Nov 05, 2024 6.020 6.079 5.970 6.050 241,157 +0.05(+0.83%)
Nov 04, 2024 5.700 6.050 5.700 6.000 681,828 +0.40(+7.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.