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

Obsidian Energy Ltd (TSX: OBE )

10.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 30, 2017 1.620 1.680 1.620 1.680 1,119,994 +0.05(+3.07%)
Nov 29, 2017 1.640 1.670 1.580 1.630 981,018 +0.00(+0.00%)
Nov 28, 2017 1.660 1.680 1.610 1.630 616,505 -0.03(-1.81%)
Nov 27, 2017 1.740 1.740 1.610 1.660 1,054,091 -0.09(-5.14%)
Nov 24, 2017 1.850 1.850 1.740 1.750 790,609 -0.06(-3.31%)
Nov 23, 2017 1.800 1.810 1.770 1.810 399,610 +0.05(+2.55%)
Nov 22, 2017 1.750 1.770 1.730 1.765 760,306 +0.06(+3.82%)
Nov 21, 2017 1.670 1.760 1.640 1.700 2,005,817 +0.10(+6.25%)
Nov 20, 2017 1.650 1.650 1.570 1.600 754,336 +0.00(+0.00%)
Nov 17, 2017 1.600 1.610 1.585 1.600 777,389 +0.03(+1.91%)
Nov 16, 2017 1.600 1.610 1.560 1.570 998,584 +0.00(+0.00%)
Nov 15, 2017 1.430 1.580 1.410 1.570 1,582,617 +0.09(+6.08%)
Nov 14, 2017 1.530 1.530 1.435 1.480 1,437,907 -0.06(-3.90%)
Nov 13, 2017 1.610 1.630 1.530 1.540 1,850,736 +0.01(+0.65%)
Nov 10, 2017 1.520 1.620 1.520 1.530 3,909,994 +0.02(+1.32%)
Nov 09, 2017 1.520 1.560 1.510 1.510 2,016,185 -0.01(-0.66%)
Nov 08, 2017 1.510 1.550 1.460 1.520 2,025,735 +0.01(+0.66%)
Nov 07, 2017 1.530 1.530 1.470 1.510 606,526 -0.03(-1.95%)
Nov 06, 2017 1.510 1.540 1.470 1.540 897,067 +0.07(+4.76%)
Nov 03, 2017 1.470 1.470 1.410 1.470 935,945 +0.02(+1.38%)
Nov 02, 2017 1.470 1.470 1.410 1.450 652,170 -0.02(-1.36%)
Nov 01, 2017 1.430 1.495 1.410 1.470 973,523 +0.10(+7.30%)
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%)
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.