Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Obsidian Energy Ltd (NY: OBE )

6.950 -0.210 (-2.93%)
Official Closing Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2018 7.350 7.490 7.070 7.280 302,206 -0.07(-0.95%)
Jan 30, 2018 7.700 7.700 7.630 7.350 566,914 -0.49(-6.25%)
Jan 29, 2018 8.260 8.260 7.700 7.840 390,581 -0.49(-5.88%)
Jan 26, 2018 8.190 8.330 8.050 8.330 249,240 +0.21(+2.59%)
Jan 25, 2018 8.120 8.330 8.050 8.120 263,667 +0.14(+1.75%)
Jan 24, 2018 8.050 8.225 7.910 7.980 355,034 -0.14(-1.72%)
Jan 23, 2018 8.190 8.190 7.980 8.120 184,458 +0.07(+0.87%)
Jan 22, 2018 8.190 8.400 8.015 8.050 300,314 -0.21(-2.54%)
Jan 19, 2018 8.330 8.372 8.190 8.260 301,872 -0.21(-2.48%)
Jan 18, 2018 8.400 8.471 8.330 8.470 251,182 +0.00(+0.00%)
Jan 17, 2018 8.610 8.610 8.400 8.470 427,405 -0.21(-2.42%)
Jan 16, 2018 8.960 8.960 8.540 8.680 367,688 +0.00(+0.00%)
Jan 12, 2018 8.680 8.680 8.680 0 -0.07(-0.80%)
Jan 11, 2018 8.750 8.960 8.680 8.750 168,569 +0.00(+0.00%)
Jan 10, 2018 8.820 9.001 8.680 8.750 172,806 +0.00(+0.00%)
Jan 09, 2018 8.540 8.890 8.540 8.750 215,455 +0.07(+0.81%)
Jan 08, 2018 8.750 8.890 8.610 8.680 123,536 -0.14(-1.59%)
Jan 05, 2018 9.100 9.240 8.680 8.820 183,544 -0.35(-3.82%)
Jan 04, 2018 9.310 9.310 9.100 9.170 218,062 -0.14(-1.50%)
Jan 03, 2018 9.170 9.450 9.170 9.310 209,759 +0.14(+1.53%)
Jan 02, 2018 8.750 9.170 8.680 9.170 237,715 +0.49(+5.65%)
Dec 29, 2017 8.680 8.680 8.680 0 +0.14(+1.64%)
Dec 28, 2017 8.610 8.610 8.400 8.540 150,257 +0.07(+0.83%)
Dec 27, 2017 8.750 8.750 8.400 8.470 167,743 -0.21(-2.42%)
Dec 26, 2017 8.330 8.750 8.330 8.680 163,185 +0.07(+0.81%)
Dec 22, 2017 8.680 8.750 8.470 8.610 166,336 -0.14(-1.60%)
Dec 21, 2017 8.470 8.750 8.470 8.750 279,272 +0.28(+3.31%)
Dec 20, 2017 8.260 8.540 8.120 8.470 239,446 +0.21(+2.54%)
Dec 19, 2017 8.260 8.330 8.120 8.260 178,375 +0.00(+0.00%)
Dec 18, 2017 8.120 8.330 8.050 8.260 305,897 +0.14(+1.72%)
Dec 15, 2017 8.120 8.260 8.050 8.120 214,875 +0.00(+0.00%)
Dec 14, 2017 8.260 8.260 8.050 8.120 316,026 -0.14(-1.69%)
Dec 13, 2017 8.330 8.470 8.260 8.260 287,414 +0.00(+0.00%)
Dec 12, 2017 8.400 8.488 8.190 8.260 159,958 -0.14(-1.67%)
Dec 11, 2017 8.330 8.470 8.050 8.400 293,017 +0.07(+0.84%)
Dec 08, 2017 8.400 8.610 8.330 8.330 140,861 +0.00(+0.00%)
Dec 07, 2017 8.400 8.680 8.330 8.330 190,731 -0.21(-2.46%)
Dec 06, 2017 8.890 9.030 8.400 8.540 182,033 -0.35(-3.94%)
Dec 05, 2017 8.540 9.030 8.540 8.890 166,162 +0.28(+3.25%)
Dec 04, 2017 9.101 8.610 8.610 351,222 -0.49(-5.38%)
Dec 01, 2017 9.170 9.450 9.100 9.100 300,278 +0.21(+2.36%)
Nov 30, 2017 8.750 9.100 8.750 8.890 324,641 +0.07(+0.79%)
Nov 29, 2017 8.820 9.100 8.610 8.820 335,097 -0.07(-0.79%)
Nov 28, 2017 8.960 9.240 8.820 8.890 420,442 -0.21(-2.31%)
Nov 27, 2017 9.590 9.660 8.890 9.100 449,850 -0.49(-5.11%)
Nov 24, 2017 10.01 10.08 9.520 9.590 135,768 -0.07(-0.72%)
Nov 22, 2017 9.520 9.800 9.520 9.660 408,477 +0.35(+3.76%)
Nov 21, 2017 8.960 9.660 8.890 9.310 649,765 +0.49(+5.56%)
Nov 20, 2017 8.750 8.890 8.540 8.820 320,043 +0.14(+1.61%)
Nov 17, 2017 8.680 8.890 8.610 8.680 327,653 +0.07(+0.81%)
Nov 16, 2017 8.680 8.820 8.540 8.610 261,160 +0.07(+0.82%)
Nov 15, 2017 7.910 8.610 7.735 8.540 484,543 +0.42(+5.17%)
Nov 14, 2017 8.400 8.400 7.840 8.120 294,288 -0.35(-4.13%)
Nov 13, 2017 8.610 8.960 8.400 8.470 247,116 +0.00(+0.00%)
Nov 10, 2017 8.330 8.890 8.190 8.470 545,158 +0.07(+0.83%)
Nov 09, 2017 8.400 8.610 8.330 8.400 361,292 +0.00(+0.00%)
Nov 08, 2017 8.050 8.540 7.980 8.400 366,022 +0.21(+2.56%)
Nov 07, 2017 8.190 8.400 8.050 8.190 366,747 -0.14(-1.68%)
Nov 06, 2017 8.050 8.400 7.910 8.330 284,896 +0.28(+3.48%)
Nov 03, 2017 7.840 8.050 7.700 8.050 302,212 +0.21(+2.68%)
Nov 02, 2017 7.910 8.050 7.630 7.840 205,874 -0.07(-0.88%)
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.