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 (%)
Apr 30, 2021 1.377 1.377 1.340 1.360 16,500 -0.02(-1.45%)
Apr 29, 2021 1.370 1.439 1.340 1.380 75,532 +0.01(+0.73%)
Apr 28, 2021 1.279 1.390 1.279 1.370 76,653 +0.12(+9.60%)
Apr 27, 2021 1.210 1.300 1.210 1.250 28,254 -0.03(-2.53%)
Apr 26, 2021 1.280 1.310 1.270 1.282 82,574 -0.02(-1.35%)
Apr 23, 2021 1.190 1.300 1.190 1.300 44,500 +0.03(+2.28%)
Apr 22, 2021 1.240 1.280 1.210 1.271 78,618 +0.03(+2.50%)
Apr 21, 2021 1.165 1.260 1.165 1.240 123,415 +0.00(+0.39%)
Apr 20, 2021 1.270 1.300 1.230 1.235 33,157 -0.06(-4.98%)
Apr 19, 2021 1.250 1.331 1.220 1.300 65,180 +0.09(+7.44%)
Apr 16, 2021 1.210 1.234 1.200 1.210 224,300 +0.00(+0.00%)
Apr 15, 2021 1.190 1.250 1.190 1.210 31,585 -0.02(-1.37%)
Apr 14, 2021 1.150 1.260 1.150 1.227 136,041 +0.03(+2.45%)
Apr 13, 2021 1.200 1.240 1.160 1.198 178,119 -0.04(-3.42%)
Apr 12, 2021 1.338 1.357 1.215 1.240 307,612 -0.14(-10.24%)
Apr 09, 2021 1.420 1.427 1.340 1.381 53,300 -0.04(-2.73%)
Apr 08, 2021 1.420 1.440 1.420 1.420 41,131 -0.03(-2.04%)
Apr 07, 2021 1.420 1.453 1.400 1.450 54,232 +0.03(+2.08%)
Apr 06, 2021 1.440 1.500 1.420 1.420 94,264 -0.02(-1.39%)
Apr 05, 2021 1.555 1.570 1.420 1.440 233,544 -0.10(-6.24%)
Apr 01, 2021 1.421 1.540 1.420 1.536 392,300 +0.09(+5.92%)
Mar 31, 2021 1.482 1.568 1.430 1.450 197,886 -0.04(-2.40%)
Mar 30, 2021 1.620 1.750 1.470 1.486 394,916 -0.16(-9.96%)
Mar 29, 2021 1.585 1.728 1.580 1.650 85,491 +0.04(+2.48%)
Mar 26, 2021 1.504 1.615 1.490 1.610 120,300 +0.13(+8.86%)
Mar 25, 2021 1.480 1.600 1.455 1.479 254,090 -0.05(-3.33%)
Mar 24, 2021 1.440 1.650 1.440 1.530 364,108 -0.04(-2.55%)
Mar 23, 2021 1.625 1.700 1.550 1.570 359,185 -0.11(-6.55%)
Mar 22, 2021 1.750 1.800 1.650 1.680 345,710 -0.05(-2.83%)
Mar 19, 2021 1.740 1.760 1.650 1.729 203,700 +0.06(+3.56%)
Mar 18, 2021 1.900 1.960 1.651 1.670 359,392 -0.23(-12.13%)
Mar 17, 2021 1.800 1.929 1.750 1.900 410,350 +0.12(+6.74%)
Mar 16, 2021 1.670 1.830 1.640 1.780 198,442 +0.14(+8.54%)
Mar 15, 2021 1.541 1.680 1.514 1.640 267,650 +0.10(+6.49%)
Mar 12, 2021 1.530 1.550 1.470 1.540 174,500 +0.01(+0.65%)
Mar 11, 2021 1.507 1.580 1.450 1.530 201,720 +0.00(+0.27%)
Mar 10, 2021 1.510 1.580 1.490 1.526 80,370 +0.04(+2.41%)
Mar 09, 2021 1.505 1.590 1.490 1.490 167,983 -0.04(-2.61%)
Mar 08, 2021 1.575 1.590 1.480 1.530 165,763 +0.03(+2.00%)
Mar 05, 2021 1.457 1.510 1.410 1.500 372,500 +0.07(+4.90%)
Mar 04, 2021 1.427 1.454 1.350 1.430 187,580 -0.00(-0.06%)
Mar 03, 2021 1.400 1.431 1.330 1.431 298,022 +0.10(+7.59%)
Mar 02, 2021 1.320 1.430 1.320 1.330 206,733 -0.03(-2.21%)
Mar 01, 2021 1.460 1.478 1.360 1.360 175,303 -0.03(-2.16%)
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%)
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.