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, 2021 3.770 4.210 3.770 4.120 355,694 +0.19(+4.85%)
Dec 30, 2021 3.847 4.090 3.847 3.930 141,879 +0.06(+1.55%)
Dec 29, 2021 3.570 3.900 3.350 3.870 130,224 +0.22(+6.03%)
Dec 28, 2021 3.660 3.770 3.650 3.650 125,553 -0.01(-0.27%)
Dec 27, 2021 3.830 3.830 3.160 3.660 91,864 +0.14(+3.89%)
Dec 23, 2021 3.500 3.590 3.500 3.523 62,082 +0.05(+1.53%)
Dec 22, 2021 3.400 3.483 3.363 3.470 38,185 +0.11(+3.26%)
Dec 21, 2021 3.120 3.390 3.120 3.360 75,215 +0.13(+4.03%)
Dec 20, 2021 3.250 3.250 3.040 3.230 138,811 -0.10(-3.00%)
Dec 17, 2021 3.290 3.389 3.246 3.330 93,594 -0.12(-3.48%)
Dec 16, 2021 3.448 3.540 3.410 3.450 75,262 +0.04(+1.17%)
Dec 15, 2021 3.200 3.432 3.200 3.410 228,753 +0.03(+0.89%)
Dec 14, 2021 3.410 3.435 3.361 3.380 62,217 -0.08(-2.31%)
Dec 13, 2021 3.630 3.770 3.420 3.460 104,786 -0.17(-4.68%)
Dec 10, 2021 3.680 3.680 3.523 3.630 104,944 -0.04(-1.07%)
Dec 09, 2021 3.700 3.740 3.607 3.669 36,731 -0.07(-1.89%)
Dec 08, 2021 3.720 3.785 3.700 3.740 47,401 +0.01(+0.27%)
Dec 07, 2021 3.560 3.820 3.550 3.730 85,089 +0.18(+5.07%)
Dec 06, 2021 3.429 3.620 3.350 3.550 122,528 +0.16(+4.83%)
Dec 03, 2021 3.300 3.564 3.300 3.386 93,028 -0.00(-0.11%)
Dec 02, 2021 3.360 3.507 3.310 3.390 93,749 +0.03(+0.89%)
Dec 01, 2021 3.710 3.710 3.350 3.360 212,880 -0.17(-4.82%)
Nov 30, 2021 3.637 3.820 3.450 3.530 147,211 -0.24(-6.37%)
Nov 29, 2021 3.690 3.796 3.525 3.770 77,381 +0.23(+6.50%)
Nov 26, 2021 3.560 3.650 3.360 3.540 172,086 -0.16(-4.32%)
Nov 24, 2021 3.440 3.777 3.440 3.700 87,986 +0.00(+0.00%)
Nov 23, 2021 3.550 3.720 3.445 3.700 86,792 +0.15(+4.23%)
Nov 22, 2021 3.540 3.601 3.430 3.550 371,307 +0.01(+0.28%)
Nov 19, 2021 3.600 3.740 3.480 3.540 299,776 -0.14(-3.80%)
Nov 18, 2021 3.685 3.683 3.660 3.680 154,876 -0.02(-0.54%)
Nov 17, 2021 3.930 3.930 3.670 3.700 95,455 -0.08(-2.12%)
Nov 16, 2021 3.800 3.840 3.620 3.780 119,894 +0.01(+0.27%)
Nov 15, 2021 3.600 3.800 3.600 3.770 153,276 +0.03(+0.91%)
Nov 12, 2021 3.840 3.840 3.730 3.736 99,913 -0.09(-2.45%)
Nov 11, 2021 3.720 4.120 3.720 3.830 93,589 -0.10(-2.54%)
Nov 10, 2021 4.100 3.930 142,790 -0.20(-4.91%)
Nov 09, 2021 3.950 4.290 3.950 4.133 151,087 +0.02(+0.48%)
Nov 08, 2021 3.980 4.189 3.980 4.113 192,162 +0.13(+3.35%)
Nov 05, 2021 3.780 3.980 3.660 3.979 154,657 +0.24(+6.40%)
Nov 04, 2021 4.110 4.110 3.710 3.740 259,845 -0.05(-1.32%)
Nov 03, 2021 4.110 4.110 3.700 3.790 545,599 -0.43(-10.19%)
Nov 02, 2021 3.970 4.360 3.970 4.220 69,188 +0.02(+0.57%)
Nov 01, 2021 3.894 4.250 3.950 4.196 381,352 +0.31(+7.95%)
Oct 29, 2021 3.825 3.930 3.700 3.887 107,785 -0.01(-0.30%)
Oct 28, 2021 3.772 3.899 3.585 3.899 73,900 +0.07(+1.79%)
Oct 27, 2021 3.730 3.990 3.810 3.830 50,311 -0.16(-4.01%)
Oct 26, 2021 4.100 3.990 129,641 +0.05(+1.27%)
Oct 25, 2021 3.950 4.050 3.860 3.940 69,451 +0.09(+2.34%)
Oct 22, 2021 3.611 3.940 3.611 3.850 41,350 +0.06(+1.60%)
Oct 21, 2021 3.670 3.880 3.670 3.789 123,939 -0.11(-2.83%)
Oct 20, 2021 3.750 3.980 3.708 3.900 87,527 +0.11(+2.90%)
Oct 19, 2021 3.740 3.869 3.660 3.790 73,980 +0.04(+1.14%)
Oct 18, 2021 3.800 3.900 3.700 3.747 114,853 -0.13(-3.43%)
Oct 15, 2021 3.880 3.980 3.840 3.880 51,218 -0.00(-0.13%)
Oct 14, 2021 3.620 3.973 3.620 3.885 110,788 +0.08(+2.24%)
Oct 13, 2021 3.800 3.869 3.740 3.800 99,807 -0.10(-2.56%)
Oct 12, 2021 3.980 3.990 3.830 3.900 87,521 -0.09(-2.26%)
Oct 11, 2021 3.610 4.060 3.610 3.990 90,067 +0.10(+2.59%)
Oct 08, 2021 3.940 4.040 3.880 3.889 147,391 +0.01(+0.24%)
Oct 07, 2021 3.780 3.940 3.730 3.880 81,288 +0.11(+3.05%)
Oct 06, 2021 3.800 3.850 3.730 3.765 129,223 -0.11(-2.73%)
Oct 05, 2021 3.750 3.900 3.750 3.871 91,371 +0.11(+2.86%)
Oct 04, 2021 3.850 3.922 3.738 3.763 137,331 +0.02(+0.67%)
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.