Skip to main content

Obsidian Energy Ltd (TSX: OBE )

9.910 +0.160 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.990 10.10 9.630 9.640 430,692 -0.25(-2.53%)
Feb 27, 2023 10.10 10.17 9.800 9.890 450,525 -0.09(-0.90%)
Feb 24, 2023 9.110 10.04 9.050 9.980 706,231 +0.74(+8.01%)
Feb 23, 2023 8.450 9.300 8.450 9.240 776,571 +1.11(+13.65%)
Feb 22, 2023 8.120 8.230 7.880 8.130 308,759 +0.01(+0.12%)
Feb 21, 2023 8.270 8.430 8.100 8.120 288,105 -0.12(-1.46%)
Feb 17, 2023 8.240 0 -0.41(-4.74%)
Feb 16, 2023 8.810 8.890 8.650 8.650 188,516 -0.17(-1.93%)
Feb 15, 2023 9.000 9.000 8.560 8.820 354,421 -0.30(-3.29%)
Feb 14, 2023 8.890 9.150 8.830 9.120 186,556 +0.11(+1.22%)
Feb 13, 2023 9.040 9.100 8.790 9.010 306,737 -0.10(-1.10%)
Feb 10, 2023 8.660 9.210 8.630 9.110 480,263 +0.57(+6.67%)
Feb 09, 2023 8.750 8.880 8.540 8.540 227,795 -0.19(-2.18%)
Feb 08, 2023 8.910 9.060 8.670 8.730 245,549 -0.15(-1.69%)
Feb 07, 2023 8.500 8.890 8.350 8.880 500,147 +0.48(+5.71%)
Feb 06, 2023 8.560 8.570 8.200 8.400 287,390 -0.09(-1.06%)
Feb 03, 2023 8.480 8.880 8.380 8.490 528,801 +0.18(+2.17%)
Feb 02, 2023 8.610 8.630 8.230 8.310 373,638 -0.32(-3.71%)
Feb 01, 2023 8.780 8.870 8.430 8.630 572,331 -0.19(-2.15%)
Jan 31, 2023 8.620 8.870 8.520 8.820 371,042 +0.20(+2.32%)
Jan 30, 2023 8.710 8.770 8.590 8.620 379,631 -0.17(-1.93%)
Jan 27, 2023 8.920 9.050 8.710 8.790 259,255 -0.09(-1.01%)
Jan 26, 2023 8.770 8.940 8.640 8.880 199,711 +0.22(+2.54%)
Jan 25, 2023 8.700 8.710 8.450 8.660 270,137 -0.09(-1.03%)
Jan 24, 2023 9.050 9.100 8.730 8.750 182,240 -0.26(-2.89%)
Jan 23, 2023 8.900 9.130 8.900 9.010 279,169 +0.16(+1.81%)
Jan 20, 2023 9.050 9.050 8.800 8.850 359,851 -0.20(-2.21%)
Jan 19, 2023 8.750 9.050 8.690 9.050 222,762 +0.24(+2.72%)
Jan 18, 2023 9.010 9.240 8.800 8.810 344,270 -0.07(-0.79%)
Jan 17, 2023 8.680 8.900 8.670 8.880 520,434 +0.26(+3.02%)
Jan 16, 2023 8.630 8.750 8.560 8.620 134,424 +0.00(+0.00%)
Jan 13, 2023 8.550 8.640 8.350 8.620 270,120 +0.07(+0.82%)
Jan 12, 2023 8.330 8.550 8.260 8.550 245,310 +0.32(+3.89%)
Jan 11, 2023 8.190 8.280 8.060 8.230 238,768 +0.13(+1.60%)
Jan 10, 2023 8.230 8.380 7.990 8.100 216,257 -0.07(-0.86%)
Jan 09, 2023 8.290 8.430 8.170 8.170 299,668 +0.12(+1.49%)
Jan 06, 2023 7.920 8.140 7.800 8.050 777,130 +0.23(+2.94%)
Jan 05, 2023 7.820 8.000 7.760 7.820 236,583 +0.00(+0.00%)
Jan 04, 2023 7.930 8.180 7.760 7.820 500,440 -0.27(-3.34%)
Jan 03, 2023 8.960 8.960 8.030 8.090 467,777 -0.89(-9.91%)
Dec 30, 2022 8.980 0 +0.09(+1.01%)
Dec 29, 2022 8.660 8.890 8.600 8.890 231,480 +0.16(+1.83%)
Dec 28, 2022 9.130 9.130 8.700 8.730 390,897 -0.48(-5.21%)
Dec 23, 2022 9.210 0 +0.38(+4.30%)
Dec 22, 2022 9.060 9.120 8.610 8.830 370,064 -0.23(-2.54%)
Dec 21, 2022 8.840 9.070 8.790 9.060 424,402 +0.32(+3.66%)
Dec 20, 2022 8.630 8.890 8.550 8.740 445,934 +0.12(+1.39%)
Dec 19, 2022 9.160 9.170 8.540 8.620 586,054 -0.53(-5.79%)
Dec 16, 2022 9.390 9.390 8.900 9.150 1,866,758 -0.43(-4.49%)
Dec 15, 2022 9.330 9.640 9.270 9.580 367,378 +0.16(+1.70%)
Dec 14, 2022 9.420 9.480 9.060 9.420 435,051 +0.06(+0.64%)
Dec 13, 2022 9.330 9.560 9.160 9.360 350,140 +0.32(+3.54%)
Dec 12, 2022 8.850 9.280 8.800 9.040 222,762 +0.21(+2.38%)
Dec 09, 2022 9.000 9.150 8.820 8.830 320,929 -0.18(-2.00%)
Dec 08, 2022 9.500 9.680 8.970 9.010 417,351 -0.20(-2.17%)
Dec 07, 2022 9.220 9.490 9.110 9.210 737,645 +0.02(+0.22%)
Dec 06, 2022 9.430 9.880 9.190 9.190 326,275 -0.30(-3.16%)
Dec 05, 2022 10.02 10.19 9.420 9.490 350,433 -0.32(-3.26%)
Dec 02, 2022 9.840 9.960 9.780 9.810 161,309 -0.09(-0.91%)
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.