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

Obsidian Energy Ltd (TSX: OBE )

10.04 +0.29 (+2.97%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 18, 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 (%)
Jun 30, 2023 7.750 0 +0.08(+1.04%)
Jun 29, 2023 7.420 7.700 7.420 7.670 341,547 +0.27(+3.65%)
Jun 28, 2023 7.300 7.500 7.210 7.400 219,470 +0.14(+1.93%)
Jun 27, 2023 7.230 7.380 7.170 7.260 198,386 -0.01(-0.14%)
Jun 26, 2023 7.120 7.360 7.120 7.270 298,164 +0.11(+1.54%)
Jun 23, 2023 7.170 7.180 7.050 7.160 353,903 -0.10(-1.38%)
Jun 22, 2023 7.500 7.500 7.220 7.260 165,714 -0.38(-4.97%)
Jun 21, 2023 7.520 7.670 7.520 7.640 188,047 +0.11(+1.46%)
Jun 20, 2023 7.710 7.710 7.420 7.530 364,096 -0.21(-2.71%)
Jun 19, 2023 7.700 7.740 7.610 7.740 35,904 +0.02(+0.26%)
Jun 16, 2023 7.790 7.800 7.590 7.720 247,862 -0.05(-0.64%)
Jun 15, 2023 7.780 7.900 7.700 7.770 167,210 +0.06(+0.78%)
Jun 14, 2023 8.090 8.090 7.690 7.710 317,348 -0.18(-2.28%)
Jun 13, 2023 7.970 8.180 7.880 7.890 222,349 +0.08(+1.02%)
Jun 12, 2023 7.960 8.060 7.770 7.810 324,159 -0.28(-3.46%)
Jun 09, 2023 8.180 8.360 8.080 8.090 245,698 -0.14(-1.70%)
Jun 08, 2023 8.380 8.480 8.120 8.230 249,278 -0.18(-2.14%)
Jun 07, 2023 8.140 8.470 8.140 8.410 264,264 +0.30(+3.70%)
Jun 06, 2023 8.070 8.140 7.950 8.110 294,580 -0.11(-1.34%)
Jun 05, 2023 8.470 8.560 8.190 8.220 380,196 -0.09(-1.08%)
Jun 02, 2023 8.060 8.380 8.040 8.310 422,131 +0.42(+5.32%)
Jun 01, 2023 7.520 7.950 7.450 7.890 365,450 +0.42(+5.62%)
May 31, 2023 7.690 7.690 7.410 7.470 477,009 -0.33(-4.23%)
May 30, 2023 8.170 8.170 7.760 7.800 299,816 -0.62(-7.36%)
May 29, 2023 8.180 8.420 8.180 8.420 71,532 +0.23(+2.81%)
May 26, 2023 8.160 8.210 8.070 8.190 302,337 +0.13(+1.61%)
May 25, 2023 8.360 8.360 8.010 8.060 178,706 -0.46(-5.40%)
May 24, 2023 8.420 8.600 8.400 8.520 209,292 +0.15(+1.79%)
May 23, 2023 8.200 8.450 8.090 8.370 258,628 +0.31(+3.85%)
May 19, 2023 8.060 0 +0.00(+0.00%)
May 18, 2023 7.910 8.070 7.820 8.060 178,075 +0.11(+1.38%)
May 17, 2023 7.960 8.040 7.750 7.950 263,996 +0.09(+1.15%)
May 16, 2023 8.050 8.150 7.840 7.860 193,904 -0.27(-3.32%)
May 15, 2023 8.170 8.200 8.060 8.130 145,109 +0.01(+0.12%)
May 12, 2023 8.060 8.290 7.990 8.120 125,347 +0.08(+1.00%)
May 11, 2023 8.100 8.150 7.910 8.040 213,333 -0.18(-2.19%)
May 10, 2023 8.390 8.410 8.100 8.220 143,120 -0.15(-1.79%)
May 09, 2023 8.360 8.420 8.210 8.370 234,712 -0.08(-0.95%)
May 08, 2023 8.580 8.630 8.430 8.450 193,535 +0.02(+0.24%)
May 05, 2023 8.470 8.560 8.300 8.430 318,912 +0.37(+4.59%)
May 04, 2023 8.210 8.500 7.980 8.060 342,866 +0.00(+0.00%)
May 03, 2023 8.100 8.400 8.060 8.060 354,213 -0.20(-2.42%)
May 02, 2023 8.660 8.660 8.230 8.260 293,984 -0.53(-6.03%)
May 01, 2023 8.680 8.880 8.610 8.790 205,336 -0.02(-0.23%)
Apr 28, 2023 8.560 8.930 8.500 8.810 192,843 +0.28(+3.28%)
Apr 27, 2023 8.710 8.770 8.520 8.530 145,935 -0.12(-1.39%)
Apr 26, 2023 9.080 9.080 8.600 8.650 235,902 -0.43(-4.74%)
Apr 25, 2023 9.260 9.260 9.030 9.080 285,710 -0.28(-2.99%)
Apr 24, 2023 8.930 9.360 8.930 9.360 203,546 +0.37(+4.12%)
Apr 21, 2023 9.080 9.160 8.870 8.990 252,756 +0.02(+0.22%)
Apr 20, 2023 9.180 9.180 8.920 8.970 220,290 -0.33(-3.55%)
Apr 19, 2023 9.250 9.430 9.180 9.300 270,842 -0.12(-1.27%)
Apr 18, 2023 9.140 9.550 9.120 9.420 389,872 +0.37(+4.09%)
Apr 17, 2023 9.150 9.250 8.990 9.050 220,868 -0.10(-1.09%)
Apr 14, 2023 9.380 9.430 9.060 9.150 259,992 -0.13(-1.40%)
Apr 13, 2023 9.180 9.420 9.130 9.280 148,128 +0.09(+0.98%)
Apr 12, 2023 9.470 9.480 9.190 9.190 163,917 -0.19(-2.03%)
Apr 11, 2023 9.390 9.390 9.210 9.380 127,999 +0.10(+1.08%)
Apr 10, 2023 9.070 9.490 9.070 9.280 374,829 +0.21(+2.32%)
Apr 06, 2023 9.070 0 -0.23(-2.47%)
Apr 05, 2023 9.300 9.370 9.000 9.300 206,084 +0.03(+0.32%)
Apr 04, 2023 9.350 9.410 9.040 9.270 318,189 -0.04(-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.