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

Obsidian Energy Ltd (NY: OBE )

7.680 +0.090 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 0.6000 0.6300 0.5925 0.5982 162,227 -0.01(-1.95%)
Oct 30, 2019 0.6300 0.6309 0.6000 0.6101 283,554 -0.02(-3.11%)
Oct 29, 2019 0.6600 0.6666 0.6282 0.6297 316,206 -0.01(-1.76%)
Oct 28, 2019 0.6990 0.6990 0.6348 0.6410 139,065 -0.04(-5.74%)
Oct 25, 2019 0.6600 0.6900 0.6511 0.6800 130,800 +0.02(+3.03%)
Oct 24, 2019 0.6500 0.6889 0.6500 0.6600 104,431 +0.00(+0.00%)
Oct 23, 2019 0.6700 0.6900 0.6535 0.6600 94,261 -0.01(-1.79%)
Oct 22, 2019 0.6810 0.7197 0.6500 0.6720 154,123 -0.03(-4.00%)
Oct 21, 2019 0.7000 0.7077 0.6718 0.7000 202,481 +0.00(+0.00%)
Oct 18, 2019 0.7017 0.7490 0.6851 0.7000 114,300 +0.01(+0.78%)
Oct 17, 2019 0.7000 0.7102 0.6901 0.6946 99,356 -0.00(-0.16%)
Oct 16, 2019 0.6187 0.7100 0.6187 0.6957 247,120 +0.05(+8.30%)
Oct 15, 2019 0.6600 0.6840 0.6420 0.6424 206,644 -0.03(-4.12%)
Oct 14, 2019 0.6400 0.6899 0.6200 0.6700 46,826 +0.00(+0.27%)
Oct 11, 2019 0.6400 0.6779 0.6400 0.6682 90,600 +0.03(+3.92%)
Oct 10, 2019 0.6110 0.6550 0.6077 0.6430 195,995 +0.03(+5.41%)
Oct 09, 2019 0.6900 0.6850 0.5916 0.6100 504,107 -0.05(-7.01%)
Oct 08, 2019 0.7337 0.7337 0.6500 0.6560 348,229 -0.08(-10.88%)
Oct 07, 2019 0.7353 0.7500 0.7320 0.7361 102,203 -0.03(-3.89%)
Oct 04, 2019 0.7800 0.7893 0.7501 0.7659 75,500 -0.01(-1.81%)
Oct 03, 2019 0.7500 0.7927 0.7300 0.7800 84,071 +0.02(+1.96%)
Oct 02, 2019 0.8242 0.8279 0.7600 0.7650 176,851 -0.06(-7.42%)
Oct 01, 2019 0.8349 0.8499 0.7810 0.8263 152,014 -0.01(-1.04%)
Sep 30, 2019 0.8600 0.8610 0.8340 0.8350 192,558 -0.03(-3.18%)
Sep 27, 2019 0.8612 0.8767 0.8500 0.8624 82,700 -0.01(-0.61%)
Sep 26, 2019 0.9000 0.9015 0.8677 0.8677 170,242 -0.04(-3.90%)
Sep 25, 2019 0.9199 0.9240 0.9000 0.9029 206,790 -0.02(-1.86%)
Sep 24, 2019 0.9500 0.9517 0.9152 0.9200 167,368 -0.04(-3.79%)
Sep 23, 2019 0.9586 0.9587 0.9500 0.9562 48,150 -0.00(-0.27%)
Sep 20, 2019 0.9524 0.9754 0.9500 0.9588 164,400 +0.00(+0.42%)
Sep 19, 2019 0.9400 0.9720 0.9400 0.9548 70,581 -0.00(-0.32%)
Sep 18, 2019 0.9800 1.000 0.9500 0.9579 197,700 -0.03(-3.24%)
Sep 17, 2019 1.040 1.050 0.9800 0.9900 172,837 -0.05(-4.81%)
Sep 16, 2019 1.090 1.120 1.010 1.040 878,262 +0.10(+10.57%)
Sep 13, 2019 0.9700 0.9900 0.9307 0.9406 196,800 -0.04(-4.51%)
Sep 12, 2019 1.000 1.010 0.9701 0.9850 221,640 -0.03(-2.48%)
Sep 11, 2019 1.070 1.079 1.000 1.010 361,339 -0.06(-5.61%)
Sep 10, 2019 1.070 1.190 1.050 1.070 860,121 +0.04(+3.88%)
Sep 09, 2019 0.9700 1.070 0.9700 1.030 264,694 +0.05(+4.63%)
Sep 06, 2019 0.9800 0.9958 0.9632 0.9844 75,200 -0.01(-1.27%)
Sep 05, 2019 0.9500 1.020 0.9267 0.9971 93,365 +0.05(+4.97%)
Sep 04, 2019 0.9200 0.9687 0.9200 0.9499 68,991 +0.03(+3.23%)
Sep 03, 2019 0.9500 0.9600 0.9100 0.9202 117,506 -0.04(-4.46%)
Aug 30, 2019 0.9800 0.9875 0.9632 0.9632 83,300 -0.04(-3.66%)
Aug 29, 2019 0.9600 1.010 0.9457 0.9998 95,635 +0.02(+2.30%)
Aug 28, 2019 0.9900 1.010 0.9601 0.9773 136,403 -0.03(-3.24%)
Aug 27, 2019 0.9700 1.010 0.9636 1.010 149,668 +0.03(+3.50%)
Aug 26, 2019 1.020 1.020 0.9758 0.9758 84,975 -0.02(-2.42%)
Aug 23, 2019 1.010 1.025 0.9848 1.000 159,600 -0.02(-1.96%)
Aug 22, 2019 1.050 1.050 1.010 1.020 101,539 -0.01(-0.97%)
Aug 21, 2019 1.090 1.090 1.020 1.030 122,200 -0.04(-3.74%)
Aug 20, 2019 1.160 1.160 1.050 1.070 128,394 -0.07(-6.14%)
Aug 19, 2019 1.200 1.200 1.120 1.140 108,790 -0.06(-5.00%)
Aug 16, 2019 1.210 1.225 1.120 1.200 131,800 +0.00(+0.00%)
Aug 15, 2019 1.230 1.240 1.200 1.200 228,138 -0.05(-4.00%)
Aug 14, 2019 1.300 1.300 1.030 1.250 282,800 -0.01(-0.79%)
Aug 13, 2019 1.250 1.279 1.230 1.260 188,023 +0.02(+1.61%)
Aug 12, 2019 1.160 1.340 1.160 1.240 200,871 +0.08(+6.90%)
Aug 09, 2019 1.110 1.160 1.090 1.160 117,100 +0.05(+4.50%)
Aug 08, 2019 1.060 1.120 1.060 1.110 163,784 +0.05(+4.72%)
Aug 07, 2019 1.030 1.060 0.9941 1.060 110,467 +0.00(+0.00%)
Aug 06, 2019 1.010 1.100 1.000 1.060 153,004 +0.02(+1.92%)
Aug 05, 2019 0.9900 1.060 0.9500 1.040 154,549 +0.04(+4.00%)
Aug 02, 2019 1.000 1.020 0.9506 1.000 223,500 +0.00(+0.00%)
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.