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 (%)
May 29, 2020 0.3160 0.3390 0.3160 0.3385 25,900 -0.02(-5.92%)
May 28, 2020 0.3755 0.3827 0.3201 0.3598 257,198 -0.02(-5.74%)
May 27, 2020 0.3804 0.3959 0.3500 0.3817 79,765 -0.04(-8.77%)
May 26, 2020 0.4141 0.4316 0.3900 0.4184 53,359 +0.01(+2.10%)
May 22, 2020 0.3700 0.4459 0.3700 0.4098 163,800 -0.03(-6.86%)
May 21, 2020 0.4930 0.5270 0.4000 0.4400 270,360 -0.04(-8.33%)
May 20, 2020 0.3990 0.5500 0.3990 0.4800 218,824 +0.03(+6.67%)
May 19, 2020 0.2758 0.4713 0.2639 0.4500 343,680 +0.17(+60.71%)
May 18, 2020 0.2260 0.3071 0.2260 0.2800 165,368 +0.04(+14.75%)
May 15, 2020 0.2364 0.2651 0.2364 0.2440 6,400 +0.00(+1.67%)
May 14, 2020 0.2290 0.2590 0.2290 0.2400 49,016 +0.01(+4.53%)
May 13, 2020 0.2372 0.2649 0.2296 0.2296 255,163 -0.02(-7.75%)
May 12, 2020 0.2490 0.2580 0.2400 0.2489 196,685 +0.01(+3.02%)
May 11, 2020 0.2390 0.2506 0.2350 0.2416 277,995 +0.01(+5.04%)
May 08, 2020 0.2130 0.2639 0.2130 0.2300 121,100 -0.02(-6.88%)
May 07, 2020 0.2050 0.2520 0.2050 0.2470 240,300 +0.05(+23.50%)
May 06, 2020 0.2075 0.2179 0.2000 0.2000 32,838 -0.02(-9.09%)
May 05, 2020 0.1898 0.2200 0.1898 0.2200 184,113 +0.02(+7.32%)
May 04, 2020 0.1850 0.2100 0.1850 0.2050 61,526 +0.01(+3.02%)
May 01, 2020 0.2103 0.2269 0.1975 0.1990 80,800 -0.02(-8.29%)
Apr 30, 2020 0.2250 0.2250 0.2000 0.2170 51,883 +0.01(+3.33%)
Apr 29, 2020 0.1924 0.2112 0.1900 0.2100 235,623 +0.01(+5.00%)
Apr 28, 2020 0.2000 0.2097 0.1880 0.2000 120,399 +0.01(+3.90%)
Apr 27, 2020 0.1830 0.2039 0.1830 0.1925 76,983 -0.01(-3.75%)
Apr 24, 2020 0.1840 0.2100 0.1840 0.2000 11,100 +0.00(+0.00%)
Apr 23, 2020 0.1800 0.2000 0.1800 0.2000 87,660 +0.01(+2.56%)
Apr 22, 2020 0.2020 0.2020 0.1850 0.1950 36,303 +0.00(+1.56%)
Apr 21, 2020 0.2000 0.2076 0.1820 0.1920 84,979 +0.00(+1.05%)
Apr 20, 2020 0.1970 0.2025 0.1900 0.1900 239,118 -0.01(-7.32%)
Apr 17, 2020 0.1873 0.2050 0.1840 0.2050 50,700 +0.02(+8.29%)
Apr 16, 2020 0.1650 0.1964 0.1649 0.1893 43,799 +0.00(+0.69%)
Apr 15, 2020 0.1810 0.2111 0.1800 0.1880 47,494 -0.01(-6.88%)
Apr 14, 2020 0.1760 0.2070 0.1760 0.2019 117,718 +0.00(+0.95%)
Apr 13, 2020 0.1970 0.2189 0.1875 0.2000 96,833 +0.02(+9.53%)
Apr 09, 2020 0.1800 0.2018 0.1800 0.1826 159,700 +0.00(+2.58%)
Apr 08, 2020 0.1700 0.1850 0.1500 0.1780 139,423 +0.00(+2.59%)
Apr 07, 2020 0.1811 0.1900 0.1734 0.1735 71,452 +0.00(+0.00%)
Apr 06, 2020 0.1783 0.1900 0.1600 0.1735 115,196 -0.00(-1.81%)
Apr 03, 2020 0.1600 0.1840 0.1530 0.1767 345,900 +0.02(+13.27%)
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.