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

Obsidian Energy Ltd (NY: OBE )

7.671 +0.021 (+0.27%)
Streaming Delayed Price Updated: 10:59 AM 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 (%)
Apr 01, 2020 0.1630 0.1630 0.1630 0 -0.00(-1.87%)
Mar 31, 2020 0.1800 0.1800 0.1535 0.1661 553,702 -0.01(-3.04%)
Mar 30, 2020 0.1840 0.1888 0.1532 0.1713 1,478,563 +0.01(+7.74%)
Mar 27, 2020 0.2000 0.2000 0.1580 0.1590 1,475,700 -0.03(-15.78%)
Mar 26, 2020 0.2050 0.2050 0.1760 0.1888 428,872 -0.00(-0.21%)
Mar 25, 2020 0.1850 0.2054 0.1700 0.1892 559,608 +0.01(+3.16%)
Mar 24, 2020 0.1700 0.1945 0.1644 0.1834 377,748 +0.00(+2.57%)
Mar 23, 2020 0.1900 0.1980 0.1706 0.1788 250,625 -0.02(-8.59%)
Mar 20, 2020 0.1868 0.2026 0.1703 0.1956 174,900 +0.02(+13.06%)
Mar 19, 2020 0.1942 0.2000 0.1528 0.1730 728,881 -0.01(-6.49%)
Mar 18, 2020 0.2200 0.2200 0.1712 0.1850 303,007 -0.02(-11.01%)
Mar 17, 2020 0.2000 0.2300 0.1900 0.2079 192,363 +0.01(+3.95%)
Mar 16, 2020 0.2400 0.2400 0.1700 0.2000 685,393 -0.03(-11.39%)
Mar 13, 2020 0.3135 0.3135 0.1902 0.2257 572,300 +0.00(+0.27%)
Mar 12, 2020 0.2200 0.2399 0.1861 0.2251 185,155 +0.00(+1.53%)
Mar 11, 2020 0.2870 0.2870 0.2200 0.2217 495,938 -0.05(-19.18%)
Mar 10, 2020 0.2889 0.3100 0.2651 0.2743 215,268 +0.00(+1.59%)
Mar 09, 2020 0.3984 0.3984 0.2538 0.2700 713,334 -0.14(-34.92%)
Mar 06, 2020 0.4699 0.4699 0.4101 0.4149 673,500 -0.04(-8.19%)
Mar 05, 2020 0.4656 0.4802 0.4400 0.4519 667,755 -0.03(-6.82%)
Mar 04, 2020 0.4700 0.5100 0.4700 0.4850 185,209 +0.01(+1.04%)
Mar 03, 2020 0.5600 0.5600 0.4700 0.4800 453,256 -0.06(-11.16%)
Mar 02, 2020 0.5600 0.5600 0.5402 0.5403 85,930 -0.02(-3.52%)
Feb 28, 2020 0.4900 0.5600 0.4500 0.5600 91,400 +0.02(+3.70%)
Feb 27, 2020 0.5700 0.5700 0.4600 0.5400 328,147 -0.05(-8.83%)
Feb 26, 2020 0.5800 0.6428 0.5800 0.5923 103,053 -0.01(-1.53%)
Feb 25, 2020 0.6724 0.6724 0.5800 0.6015 114,057 -0.05(-7.10%)
Feb 24, 2020 0.6600 0.6600 0.6213 0.6475 118,646 -0.04(-5.50%)
Feb 21, 2020 0.7100 0.7101 0.6508 0.6852 181,800 -0.02(-3.49%)
Feb 20, 2020 0.7000 0.7131 0.6968 0.7100 35,266 +0.01(+2.01%)
Feb 19, 2020 0.6900 0.7000 0.6900 0.6960 27,269 +0.02(+2.35%)
Feb 18, 2020 0.6700 0.6966 0.6700 0.6800 82,538 +0.01(+1.49%)
Feb 14, 2020 0.7000 0.7200 0.6700 0.6700 93,600 -0.02(-2.55%)
Feb 13, 2020 0.6607 0.7000 0.6607 0.6875 34,842 -0.00(-0.10%)
Feb 12, 2020 0.6756 0.6882 0.6728 0.6882 75,740 +0.00(+0.23%)
Feb 11, 2020 0.6900 0.6900 0.6663 0.6866 41,294 +0.01(+1.04%)
Feb 10, 2020 0.6800 0.6822 0.6526 0.6795 127,609 -0.00(-0.07%)
Feb 07, 2020 0.6500 0.6914 0.6500 0.6800 112,700 +0.00(+0.47%)
Feb 06, 2020 0.6700 0.7032 0.6700 0.6768 146,280 -0.01(-1.91%)
Feb 05, 2020 0.6600 0.7100 0.6600 0.6900 90,162 +0.00(+0.10%)
Feb 04, 2020 0.6900 0.7075 0.6600 0.6893 75,988 +0.01(+1.19%)
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.