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 (%)
Jun 28, 2019 1.230 1.290 1.180 1.190 302,500 -0.04(-3.25%)
Jun 27, 2019 1.200 1.330 1.200 1.230 319,165 +0.02(+1.65%)
Jun 26, 2019 1.170 1.260 1.170 1.210 327,463 +0.04(+3.42%)
Jun 25, 2019 1.150 1.180 1.130 1.170 205,755 +0.02(+1.74%)
Jun 24, 2019 1.150 1.170 1.140 1.150 183,261 +0.00(+0.00%)
Jun 21, 2019 1.150 1.200 1.130 1.150 100,400 +0.00(+0.00%)
Jun 20, 2019 1.130 1.200 1.080 1.150 314,968 +0.04(+3.60%)
Jun 19, 2019 1.180 1.180 1.080 1.110 224,426 -0.06(-5.13%)
Jun 18, 2019 1.130 1.170 1.090 1.170 337,411 +0.06(+5.41%)
Jun 17, 2019 1.040 1.180 0.9899 1.110 452,647 +0.06(+5.71%)
Jun 14, 2019 1.110 1.110 1.040 1.050 300,400 -0.07(-6.25%)
Jun 13, 2019 1.280 1.300 1.110 1.120 702,550 -0.16(-12.50%)
Jun 12, 2019 1.420 1.420 1.220 1.280 781,960 -0.16(-11.11%)
Jun 11, 2019 1.550 1.589 1.400 1.440 294,442 -0.15(-9.43%)
Jun 10, 2019 1.560 1.700 1.361 1.590 543,405 +0.06(+3.62%)
Jun 07, 2019 1.470 1.539 1.400 1.534 226,242 +0.10(+6.93%)
Jun 06, 2019 1.448 1.504 1.425 1.435 105,512 -0.02(-1.49%)
Jun 05, 2019 1.507 1.540 1.428 1.457 67,686 -0.01(-0.90%)
Jun 04, 2019 1.470 1.540 1.470 1.470 103,249 +0.00(+0.00%)
Jun 03, 2019 1.493 1.634 1.439 1.470 347,690 -0.04(-2.51%)
May 31, 2019 1.540 1.540 1.440 1.508 94,071 -0.05(-3.41%)
May 30, 2019 1.568 1.613 1.540 1.561 131,013 +0.02(+1.27%)
May 29, 2019 1.505 1.607 1.470 1.541 172,083 -0.09(-5.45%)
May 28, 2019 1.782 1.831 1.603 1.630 531,537 -0.19(-10.42%)
May 24, 2019 1.750 1.820 1.746 1.820 121,471 +0.13(+7.44%)
May 23, 2019 1.780 1.978 1.681 1.694 141,720 -0.14(-7.63%)
May 22, 2019 2.037 2.037 1.785 1.834 244,773 -0.16(-7.91%)
May 21, 2019 2.135 2.170 1.960 1.992 267,845 -0.21(-9.51%)
May 20, 2019 2.100 2.239 2.100 2.201 69,599 +0.08(+3.83%)
May 17, 2019 2.138 2.195 2.037 2.120 230,314 +0.08(+3.91%)
May 16, 2019 2.074 2.085 2.030 2.040 62,937 -0.02(-1.19%)
May 15, 2019 2.113 2.181 2.034 2.064 83,607 -0.07(-3.28%)
May 14, 2019 2.205 2.205 2.100 2.134 187,077 -0.03(-1.20%)
May 13, 2019 2.310 2.360 2.130 2.160 148,282 -0.13(-5.80%)
May 10, 2019 2.037 2.293 2.037 2.293 281,842 +0.21(+10.34%)
May 09, 2019 2.100 2.100 2.030 2.078 160,766 +0.01(+0.47%)
May 08, 2019 2.030 2.092 2.030 2.068 51,772 +0.01(+0.48%)
May 07, 2019 2.135 2.135 2.030 2.059 91,537 -0.09(-4.14%)
May 06, 2019 2.030 2.170 1.988 2.148 74,326 +0.07(+3.37%)
May 03, 2019 1.960 2.240 1.960 2.078 118,457 +0.12(+6.00%)
May 02, 2019 1.992 1.994 1.931 1.960 70,366 -0.04(-2.23%)
May 01, 2019 2.100 2.090 1.960 2.005 96,778 -0.06(-2.92%)
Apr 30, 2019 2.189 2.212 2.037 2.065 154,705 -0.15(-6.85%)
Apr 29, 2019 2.310 2.313 2.170 2.217 184,503 -0.12(-5.29%)
Apr 26, 2019 2.414 2.415 2.247 2.341 76,528 -0.07(-2.93%)
Apr 25, 2019 2.457 2.520 2.359 2.412 67,821 -0.05(-2.02%)
Apr 24, 2019 2.590 2.696 2.415 2.461 191,929 -0.15(-5.89%)
Apr 23, 2019 2.520 2.662 2.500 2.615 210,630 +0.12(+4.62%)
Apr 22, 2019 2.344 2.511 2.288 2.500 223,394 +0.24(+10.56%)
Apr 18, 2019 2.240 2.316 2.206 2.261 323,628 -0.01(-0.40%)
Apr 17, 2019 2.108 2.271 2.106 2.270 190,604 +0.16(+7.74%)
Apr 16, 2019 2.100 2.124 2.066 2.107 75,684 +0.06(+3.05%)
Apr 15, 2019 2.089 2.122 2.023 2.045 166,352 -0.08(-3.76%)
Apr 12, 2019 2.047 2.156 2.047 2.124 155,242 +0.11(+5.27%)
Apr 11, 2019 2.030 2.081 2.002 2.018 96,370 -0.01(-0.69%)
Apr 10, 2019 2.059 2.077 1.994 2.032 347,381 -0.03(-1.33%)
Apr 09, 2019 2.030 2.114 2.010 2.059 87,244 +0.05(+2.33%)
Apr 08, 2019 1.969 2.116 1.960 2.013 148,646 +0.04(+2.20%)
Apr 05, 2019 1.867 1.998 1.867 1.969 149,428 +0.05(+2.66%)
Apr 04, 2019 1.960 1.980 1.890 1.918 151,154 -0.04(-2.07%)
Apr 03, 2019 1.820 2.022 1.820 1.959 188,315 +0.12(+6.47%)
Apr 02, 2019 1.898 1.934 1.820 1.840 177,071 -0.10(-5.23%)
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.