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 (%)
Feb 26, 2021 1.410 1.410 1.300 1.390 160,000 +0.02(+1.46%)
Feb 25, 2021 1.380 1.500 1.350 1.370 367,107 -0.13(-8.67%)
Feb 24, 2021 1.286 1.500 1.250 1.500 240,986 +0.27(+21.95%)
Feb 23, 2021 1.184 1.260 1.150 1.230 406,111 +0.04(+3.37%)
Feb 22, 2021 1.150 1.210 1.140 1.190 470,129 +0.06(+5.30%)
Feb 19, 2021 1.170 1.170 1.070 1.130 106,200 +0.04(+3.62%)
Feb 18, 2021 1.070 1.130 1.040 1.091 226,271 +0.01(+1.00%)
Feb 17, 2021 1.063 1.150 1.030 1.080 248,896 +0.01(+0.91%)
Feb 16, 2021 1.040 1.070 1.020 1.070 204,833 +0.05(+4.47%)
Feb 12, 2021 1.060 1.060 0.9826 1.024 469,400 +0.03(+3.50%)
Feb 11, 2021 0.9878 1.070 0.9764 0.9896 93,989 +0.00(+0.15%)
Feb 10, 2021 0.9900 1.025 0.9881 0.9881 93,646 -0.03(-3.13%)
Feb 09, 2021 1.000 1.030 0.9826 1.020 101,927 +0.00(+0.00%)
Feb 08, 2021 0.9426 1.020 0.9426 1.020 220,291 +0.05(+5.32%)
Feb 05, 2021 1.040 1.040 0.9297 0.9685 57,000 +0.02(+1.95%)
Feb 04, 2021 0.8700 0.9549 0.8700 0.9500 257,576 +0.01(+0.98%)
Feb 03, 2021 0.8850 0.9503 0.8707 0.9408 140,015 +0.08(+8.76%)
Feb 02, 2021 0.8703 0.8763 0.8400 0.8650 171,595 -0.00(-0.43%)
Feb 01, 2021 0.8371 0.8840 0.8158 0.8687 102,857 +0.04(+4.66%)
Jan 29, 2021 0.8500 0.8564 0.8245 0.8300 101,300 -0.02(-2.36%)
Jan 28, 2021 0.8090 0.9100 0.8090 0.8501 78,967 -0.02(-2.30%)
Jan 27, 2021 0.8000 0.9246 0.8000 0.8701 61,166 -0.03(-3.54%)
Jan 26, 2021 0.8100 0.9250 0.8100 0.9020 202,355 +0.00(+0.22%)
Jan 25, 2021 0.8500 0.9000 0.8000 0.9000 57,149 +0.04(+4.54%)
Jan 22, 2021 0.8228 0.8634 0.8100 0.8609 125,100 -0.02(-2.50%)
Jan 21, 2021 0.8310 0.9299 0.8310 0.8830 70,153 -0.04(-4.27%)
Jan 20, 2021 0.8310 0.9900 0.8310 0.9224 63,952 -0.03(-2.91%)
Jan 19, 2021 0.9700 0.9933 0.8240 0.9500 514,673 -0.06(-5.94%)
Jan 15, 2021 1.010 1.050 1.000 1.010 91,500 -0.03(-3.35%)
Jan 14, 2021 0.9576 1.052 0.9576 1.045 133,987 +0.10(+10.91%)
Jan 13, 2021 0.9500 0.9800 0.9300 0.9422 184,058 -0.03(-2.91%)
Jan 12, 2021 0.9760 1.019 0.9296 0.9704 95,947 +0.03(+3.59%)
Jan 11, 2021 1.060 1.071 0.9200 0.9368 252,159 -0.12(-11.62%)
Jan 08, 2021 0.9780 1.060 0.9170 1.060 161,600 +0.13(+13.51%)
Jan 07, 2021 0.8390 0.9545 0.8390 0.9338 459,101 +0.08(+8.96%)
Jan 06, 2021 0.8308 0.8845 0.8281 0.8570 166,572 +0.05(+5.57%)
Jan 05, 2021 0.7023 0.8210 0.6987 0.8118 153,577 +0.11(+16.47%)
Jan 04, 2021 0.6700 0.7025 0.6529 0.6970 35,628 +0.03(+4.03%)
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%)
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.