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

Obsidian Energy Ltd (TSX: OBE )

9.550 -0.430 (-4.31%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 4, 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, 2017 1.300 1.420 1.300 1.370 1,204,643 +0.07(+5.38%)
Oct 30, 2017 1.300 1.340 1.290 1.300 467,290 +0.01(+0.78%)
Oct 27, 2017 1.260 1.310 1.230 1.290 909,859 +0.04(+3.20%)
Oct 26, 2017 1.260 1.260 1.230 1.250 154,960 -0.01(-0.79%)
Oct 25, 2017 1.260 1.260 1.230 1.260 350,956 +0.00(+0.00%)
Oct 24, 2017 1.250 1.300 1.240 1.260 601,828 +0.01(+0.80%)
Oct 23, 2017 1.300 1.300 1.250 1.250 359,204 -0.03(-2.34%)
Oct 20, 2017 1.260 1.290 1.240 1.280 308,962 +0.01(+0.79%)
Oct 19, 2017 1.260 1.280 1.260 1.270 282,395 -0.01(-0.78%)
Oct 18, 2017 1.300 1.310 1.280 1.280 202,149 -0.02(-1.54%)
Oct 17, 2017 1.310 1.310 1.280 1.300 586,940 -0.02(-1.52%)
Oct 16, 2017 1.310 1.330 1.295 1.320 734,679 +0.02(+1.54%)
Oct 13, 2017 1.310 1.330 1.280 1.300 455,840 +0.00(+0.00%)
Oct 12, 2017 1.300 1.320 1.280 1.300 562,277 -0.01(-0.76%)
Oct 11, 2017 1.340 1.350 1.300 1.310 481,818 -0.04(-2.96%)
Oct 10, 2017 1.350 1.360 1.325 1.350 611,783 +0.03(+2.27%)
Oct 06, 2017 1.350 1.370 1.300 1.320 689,732 -0.07(-5.04%)
Oct 05, 2017 1.320 1.400 1.310 1.390 927,793 +0.08(+6.11%)
Oct 04, 2017 1.370 1.370 1.290 1.310 1,235,302 -0.06(-4.38%)
Oct 03, 2017 1.330 1.370 1.290 1.370 677,309 +0.05(+3.79%)
Oct 02, 2017 1.300 1.340 1.280 1.320 259,242 +0.00(+0.00%)
Sep 29, 2017 1.290 1.330 1.290 1.320 227,987 +0.03(+2.33%)
Sep 28, 2017 1.330 1.350 1.290 1.290 345,796 -0.03(-2.27%)
Sep 27, 2017 1.350 1.360 1.310 1.320 550,460 -0.03(-2.22%)
Sep 26, 2017 1.360 1.390 1.340 1.350 713,701 -0.03(-2.17%)
Sep 25, 2017 1.290 1.380 1.290 1.380 855,124 +0.09(+6.98%)
Sep 22, 2017 1.300 1.330 1.270 1.290 384,150 +0.01(+0.78%)
Sep 21, 2017 1.250 1.300 1.250 1.280 447,871 +0.01(+0.79%)
Sep 20, 2017 1.220 1.280 1.220 1.270 478,413 +0.05(+4.10%)
Sep 19, 2017 1.250 1.200 1.220 187,318 -0.01(-0.81%)
Sep 18, 2017 1.240 1.260 1.220 1.230 269,354 -0.04(-3.15%)
Sep 15, 2017 1.240 1.270 1.215 1.270 754,910 +0.02(+1.60%)
Sep 14, 2017 1.320 1.340 1.250 1.250 324,604 -0.06(-4.58%)
Sep 13, 2017 1.230 1.310 1.230 1.310 848,466 +0.08(+6.50%)
Sep 12, 2017 1.170 1.250 1.170 1.230 257,440 +0.03(+2.50%)
Sep 11, 2017 1.170 1.210 1.170 1.200 563,977 +0.02(+1.69%)
Sep 08, 2017 1.220 1.220 1.180 1.180 179,340 -0.05(-4.07%)
Sep 07, 2017 1.270 1.270 1.230 1.230 303,732 -0.04(-3.15%)
Sep 06, 2017 1.270 1.280 1.270 1.270 514,410 +0.02(+1.60%)
Sep 05, 2017 1.280 1.300 1.250 1.250 568,123 -0.02(-1.57%)
Sep 01, 2017 1.230 1.270 1.230 1.270 434,947 +0.02(+1.60%)
Aug 31, 2017 1.200 1.270 1.200 1.250 426,693 +0.06(+5.04%)
Aug 30, 2017 1.180 1.200 1.170 1.190 261,670 +0.02(+1.71%)
Aug 29, 2017 1.180 1.210 1.170 1.170 337,168 -0.01(-0.85%)
Aug 28, 2017 1.260 1.270 1.150 1.180 738,866 -0.08(-6.35%)
Aug 25, 2017 1.190 1.300 1.190 1.260 789,316 +0.08(+6.78%)
Aug 24, 2017 1.120 1.195 1.120 1.180 657,433 +0.06(+5.36%)
Aug 23, 2017 1.080 1.120 1.080 1.120 349,238 +0.03(+2.75%)
Aug 22, 2017 1.050 1.100 1.050 1.090 562,484 +0.04(+3.81%)
Aug 21, 2017 1.070 1.070 1.040 1.050 236,552 -0.01(-0.94%)
Aug 18, 2017 1.080 1.100 1.050 1.060 630,689 -0.01(-0.93%)
Aug 17, 2017 1.080 1.080 1.030 1.070 267,163 -0.01(-0.93%)
Aug 16, 2017 1.120 1.150 1.080 1.080 666,001 -0.05(-4.42%)
Aug 15, 2017 1.160 1.160 1.120 1.130 400,350 -0.05(-4.24%)
Aug 14, 2017 1.220 1.240 1.170 1.180 457,260 -0.05(-4.07%)
Aug 11, 2017 1.200 1.260 1.200 1.230 588,334 +0.00(+0.00%)
Aug 10, 2017 1.300 1.350 1.220 1.230 2,271,393 -0.11(-8.21%)
Aug 09, 2017 1.420 1.420 1.340 1.340 1,120,468 -0.06(-4.29%)
Aug 08, 2017 1.400 1.440 1.390 1.400 458,713 -0.07(-4.76%)
Aug 04, 2017 1.400 1.480 1.400 1.470 506,750 +0.07(+5.00%)
Aug 03, 2017 1.460 1.470 1.400 1.400 779,745 -0.06(-4.11%)
Aug 02, 2017 1.440 1.490 1.430 1.460 432,055 +0.03(+2.10%)
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.