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

Obsidian Energy Ltd (TSX: OBE )

10.16 +0.32 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 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 29, 2022 10.74 10.92 10.39 10.56 361,648 -0.09(-0.85%)
Apr 28, 2022 10.57 10.81 10.08 10.65 350,401 +0.25(+2.40%)
Apr 27, 2022 10.21 10.49 9.850 10.40 338,464 +0.24(+2.36%)
Apr 26, 2022 10.22 10.55 10.07 10.16 215,257 -0.02(-0.20%)
Apr 25, 2022 10.05 10.33 9.520 10.18 692,141 -0.27(-2.58%)
Apr 22, 2022 10.79 10.98 10.32 10.45 386,375 -0.48(-4.39%)
Apr 21, 2022 11.70 11.70 10.80 10.93 480,343 -0.66(-5.69%)
Apr 20, 2022 11.72 11.79 11.28 11.59 571,952 +0.02(+0.17%)
Apr 19, 2022 12.10 12.15 11.54 11.57 595,865 -0.65(-5.32%)
Apr 18, 2022 11.68 12.38 11.61 12.22 645,505 +0.69(+5.98%)
Apr 14, 2022 11.53 0 -0.05(-0.43%)
Apr 13, 2022 10.84 11.76 10.83 11.58 1,006,474 +1.01(+9.56%)
Apr 12, 2022 10.61 10.90 10.40 10.57 502,639 +0.18(+1.73%)
Apr 11, 2022 10.72 10.72 10.23 10.39 422,766 -0.48(-4.42%)
Apr 08, 2022 11.00 11.05 10.59 10.87 318,113 +0.07(+0.65%)
Apr 07, 2022 10.76 11.19 10.38 10.80 449,293 +0.27(+2.56%)
Apr 06, 2022 11.25 11.30 10.39 10.53 555,116 -0.82(-7.22%)
Apr 05, 2022 10.94 11.45 10.94 11.35 531,865 +0.57(+5.29%)
Apr 04, 2022 11.36 11.44 10.76 10.78 495,478 -0.34(-3.06%)
Apr 01, 2022 11.06 11.38 10.86 11.12 443,175 +0.04(+0.36%)
Mar 31, 2022 10.96 11.39 10.86 11.08 358,927 +0.02(+0.18%)
Mar 30, 2022 11.37 11.77 10.81 11.06 617,763 -0.12(-1.07%)
Mar 29, 2022 10.54 11.23 10.27 11.18 677,430 +0.34(+3.14%)
Mar 28, 2022 10.90 11.13 10.57 10.84 407,787 -0.14(-1.28%)
Mar 25, 2022 9.880 10.99 9.820 10.98 668,064 +0.99(+9.91%)
Mar 24, 2022 9.920 10.18 9.830 9.990 402,323 +0.11(+1.11%)
Mar 23, 2022 9.910 10.42 9.780 9.880 436,274 +0.03(+0.30%)
Mar 22, 2022 9.640 9.890 9.560 9.850 468,692 -0.02(-0.20%)
Mar 21, 2022 9.670 9.880 9.400 9.870 695,062 +0.48(+5.11%)
Mar 18, 2022 9.510 9.510 9.310 9.390 509,865 -0.10(-1.05%)
Mar 17, 2022 9.400 9.640 9.310 9.490 241,807 +0.34(+3.72%)
Mar 16, 2022 9.290 9.560 8.980 9.150 464,665 -0.03(-0.33%)
Mar 15, 2022 8.770 9.230 8.650 9.180 1,064,018 -0.25(-2.65%)
Mar 14, 2022 10.05 10.08 9.220 9.430 765,989 -0.86(-8.36%)
Mar 11, 2022 10.32 10.42 10.05 10.29 302,546 -0.09(-0.87%)
Mar 10, 2022 10.48 10.78 10.22 10.38 250,098 -0.02(-0.19%)
Mar 09, 2022 10.72 10.74 10.10 10.40 665,640 -0.52(-4.76%)
Mar 08, 2022 11.02 11.60 10.63 10.92 737,665 -0.03(-0.27%)
Mar 07, 2022 11.00 11.18 10.44 10.95 707,383 +0.23(+2.15%)
Mar 04, 2022 10.29 10.87 10.29 10.72 790,137 +0.50(+4.89%)
Mar 03, 2022 10.18 10.44 9.990 10.22 438,290 -0.08(-0.78%)
Mar 02, 2022 10.74 10.77 10.12 10.30 586,271 -0.28(-2.65%)
Mar 01, 2022 11.01 11.18 10.49 10.58 595,744 -0.21(-1.95%)
Feb 28, 2022 11.00 11.07 10.59 10.79 442,247 -0.05(-0.46%)
Feb 25, 2022 10.93 11.02 10.57 10.84 751,533 -0.19(-1.72%)
Feb 24, 2022 11.00 11.03 9.540 11.03 1,188,569 +0.33(+3.08%)
Feb 23, 2022 9.860 10.72 9.650 10.70 635,659 +1.22(+12.87%)
Feb 22, 2022 9.930 10.11 9.330 9.480 315,006 -0.23(-2.37%)
Feb 18, 2022 9.710 0 -0.61(-5.91%)
Feb 17, 2022 10.49 10.58 10.15 10.32 420,378 -0.06(-0.58%)
Feb 16, 2022 10.24 10.95 10.24 10.38 576,662 +0.21(+2.06%)
Feb 15, 2022 9.510 10.24 9.450 10.17 638,114 +0.35(+3.56%)
Feb 14, 2022 9.290 9.850 9.240 9.820 596,061 +0.37(+3.92%)
Feb 11, 2022 9.000 9.480 8.990 9.450 522,057 +0.51(+5.70%)
Feb 10, 2022 9.150 9.350 8.840 8.940 476,912 -0.24(-2.61%)
Feb 09, 2022 8.840 9.350 8.560 9.180 526,585 +0.34(+3.85%)
Feb 08, 2022 9.360 9.360 8.760 8.840 665,170 -0.56(-5.96%)
Feb 07, 2022 9.190 9.450 9.180 9.400 392,636 +0.14(+1.51%)
Feb 04, 2022 9.260 9.330 9.140 9.260 649,635 +0.04(+0.43%)
Feb 03, 2022 9.200 9.310 9.220 761,085 -0.06(-0.65%)
Feb 02, 2022 9.920 9.920 9.200 9.280 515,854 -0.35(-3.63%)
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.