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

Obsidian Energy Ltd (OP: OBELF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2020 0.6700 0.6700 0.6700 165,846 -0.00(-0.52%)
Dec 30, 2020 0.5960 0.6800 0.5960 0.6735 165,846 +0.04(+6.06%)
Dec 29, 2020 0.6110 0.6600 0.6110 0.6350 118,778 -0.04(-5.22%)
Dec 28, 2020 0.6600 0.6900 0.6600 0.6700 41,708 -0.01(-0.74%)
Dec 24, 2020 0.6440 0.6951 0.6440 0.6750 50,200 +0.00(+0.04%)
Dec 23, 2020 0.6150 0.6786 0.6150 0.6747 113,719 +0.03(+5.19%)
Dec 22, 2020 0.6280 0.6575 0.6280 0.6414 86,426 -0.02(-3.26%)
Dec 21, 2020 0.6670 0.6670 0.6125 0.6630 101,582 -0.03(-3.91%)
Dec 18, 2020 0.6130 0.7200 0.6130 0.6900 45,000 +0.03(+4.55%)
Dec 17, 2020 0.6520 0.7359 0.6500 0.6600 413,155 +0.02(+3.84%)
Dec 16, 2020 0.5390 0.6450 0.5390 0.6356 215,521 +0.07(+11.51%)
Dec 15, 2020 0.5631 0.5800 0.5298 0.5700 97,911 +0.02(+3.64%)
Dec 14, 2020 0.5447 0.5600 0.5384 0.5500 133,629 +0.02(+3.54%)
Dec 11, 2020 0.5500 0.5548 0.5306 0.5312 55,300 -0.01(-2.53%)
Dec 10, 2020 0.4720 0.5498 0.4720 0.5450 163,227 +0.07(+14.54%)
Dec 09, 2020 0.4900 0.5489 0.4758 0.4758 353,247 +0.00(+0.98%)
Dec 08, 2020 0.4600 0.4895 0.4600 0.4712 209,666 +0.01(+2.43%)
Dec 07, 2020 0.4795 0.5048 0.4600 0.4600 182,074 -0.03(-6.12%)
Dec 04, 2020 0.4170 0.5000 0.4170 0.4900 196,800 +0.04(+8.24%)
Dec 03, 2020 0.4301 0.4537 0.4242 0.4527 99,858 +0.02(+3.83%)
Dec 02, 2020 0.4200 0.4424 0.4200 0.4360 93,883 +0.01(+1.16%)
Dec 01, 2020 0.3975 0.4408 0.3975 0.4310 41,021 -0.00(-0.55%)
Nov 30, 2020 0.4280 0.4500 0.4000 0.4334 47,347 +0.02(+4.46%)
Nov 27, 2020 0.4500 0.4500 0.4081 0.4149 10,700 -0.01(-1.21%)
Nov 25, 2020 0.3960 0.4289 0.3960 0.4200 251,400 +0.01(+1.67%)
Nov 24, 2020 0.3511 0.4213 0.3511 0.4131 141,924 +0.03(+7.33%)
Nov 23, 2020 0.3710 0.3894 0.3300 0.3849 47,256 +0.04(+11.34%)
Nov 20, 2020 0.3080 0.3534 0.3080 0.3457 175,500 +0.01(+3.19%)
Nov 19, 2020 0.3202 0.3452 0.3155 0.3350 170,331 +0.02(+4.69%)
Nov 18, 2020 0.3118 0.3200 0.3100 0.3200 110,484 +0.01(+3.23%)
Nov 17, 2020 0.3000 0.3125 0.3000 0.3100 24,944 -0.00(-0.93%)
Nov 16, 2020 0.3020 0.3159 0.2830 0.3129 71,537 +0.00(+0.94%)
Nov 13, 2020 0.3272 0.3272 0.3100 0.3100 67,900 -0.00(-0.42%)
Nov 12, 2020 0.2860 0.3200 0.2860 0.3113 27,490 -0.00(-1.33%)
Nov 11, 2020 0.2930 0.3200 0.2930 0.3155 49,302 -0.00(-0.79%)
Nov 10, 2020 0.2940 0.3388 0.2940 0.3180 70,892 -0.00(-0.13%)
Nov 09, 2020 0.3208 0.3400 0.3000 0.3184 272,423 -0.00(-0.09%)
Nov 06, 2020 0.2950 0.3270 0.2950 0.3187 82,300 +0.00(+1.17%)
Nov 05, 2020 0.3150 0.3264 0.3100 0.3150 102,068 -0.01(-2.11%)
Nov 04, 2020 0.3000 0.3260 0.2985 0.3218 12,826 +0.02(+7.27%)
Nov 03, 2020 0.3000 0.3150 0.2975 0.3000 68,889 +0.00(+0.00%)
Nov 02, 2020 0.2994 0.3118 0.2994 0.3000 22,173 +0.00(+0.00%)
Oct 30, 2020 0.2660 0.3118 0.2660 0.3000 18,000 +0.00(+1.01%)
Oct 29, 2020 0.2991 0.3090 0.2736 0.2970 59,295 -0.01(-4.19%)
Oct 28, 2020 0.2950 0.3370 0.2950 0.3100 32,669 -0.03(-7.74%)
Oct 27, 2020 0.3291 0.3402 0.3252 0.3360 15,427 +0.01(+1.82%)
Oct 26, 2020 0.3308 0.3392 0.3250 0.3300 23,354 -0.02(-5.90%)
Oct 23, 2020 0.3598 0.3598 0.3261 0.3507 3,400 -0.01(-1.65%)
Oct 22, 2020 0.3416 0.3566 0.3301 0.3566 10,046 +0.01(+3.00%)
Oct 21, 2020 0.3130 0.3519 0.3130 0.3462 37,826 +0.00(+0.35%)
Oct 20, 2020 0.3400 0.3555 0.3400 0.3450 38,844 +0.00(+0.00%)
Oct 19, 2020 0.3450 0.3521 0.3450 0.3450 21,349 +0.00(+0.00%)
Oct 16, 2020 0.3633 0.3633 0.3444 0.3450 60,800 -0.02(-5.22%)
Oct 15, 2020 0.3524 0.3647 0.3460 0.3640 5,640 +0.00(+1.11%)
Oct 14, 2020 0.3400 0.3629 0.3400 0.3600 42,105 +0.00(+1.27%)
Oct 13, 2020 0.4000 0.4000 0.3460 0.3555 52,271 -0.01(-3.92%)
Oct 12, 2020 0.3478 0.3700 0.3400 0.3700 72,041 +0.00(+0.00%)
Oct 09, 2020 0.3340 0.3700 0.3340 0.3700 27,300 +0.02(+5.38%)
Oct 08, 2020 0.3360 0.3590 0.3360 0.3511 39,171 +0.01(+1.44%)
Oct 07, 2020 0.3624 0.3680 0.3385 0.3461 41,578 -0.01(-3.86%)
Oct 06, 2020 0.3456 0.3680 0.3456 0.3600 14,926 +0.01(+2.53%)
Oct 05, 2020 0.3070 0.3598 0.3070 0.3511 45,350 -0.00(-1.10%)
Oct 02, 2020 0.3466 0.3608 0.3466 0.3550 8,700 -0.00(-0.98%)
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.