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 (%)
Jul 30, 2021 2.990 3.220 2.910 3.004 156,279 -0.09(-2.93%)
Jul 29, 2021 3.090 3.151 3.040 3.095 34,466 +0.06(+1.81%)
Jul 28, 2021 3.020 3.070 2.970 3.040 57,569 -0.02(-0.65%)
Jul 27, 2021 3.120 3.142 2.960 3.060 139,385 -0.09(-2.85%)
Jul 26, 2021 3.280 3.290 3.100 3.150 172,598 +0.00(+0.09%)
Jul 23, 2021 3.149 3.170 3.106 3.147 103,115 -0.04(-1.35%)
Jul 22, 2021 3.267 3.310 3.060 3.190 81,149 -0.10(-3.04%)
Jul 21, 2021 2.866 3.290 2.840 3.290 171,954 +0.49(+17.63%)
Jul 20, 2021 2.390 2.822 2.390 2.797 106,140 +0.27(+10.53%)
Jul 19, 2021 2.500 2.800 2.480 2.530 560,866 -0.48(-15.83%)
Jul 16, 2021 3.080 3.180 2.930 3.006 264,844 -0.15(-4.78%)
Jul 15, 2021 3.170 3.318 3.157 3.157 322,551 -0.13(-4.04%)
Jul 14, 2021 3.460 3.650 3.290 3.290 406,031 -0.34(-9.37%)
Jul 13, 2021 3.460 3.690 3.255 3.630 195,341 +0.08(+2.25%)
Jul 12, 2021 3.610 3.690 3.550 3.550 63,412 -0.06(-1.66%)
Jul 09, 2021 3.601 3.750 3.530 3.610 60,379 -0.06(-1.65%)
Jul 08, 2021 3.540 3.770 3.420 3.670 130,795 +0.08(+2.24%)
Jul 07, 2021 3.965 3.990 3.540 3.590 249,094 -0.28(-7.24%)
Jul 06, 2021 3.759 4.055 3.740 3.870 570,648 +0.18(+4.89%)
Jul 02, 2021 3.510 3.790 3.450 3.689 301,172 +0.24(+6.94%)
Jul 01, 2021 3.550 3.550 3.430 3.450 73,759 +0.03(+0.88%)
Jun 30, 2021 3.640 3.640 3.401 3.420 67,766 -0.04(-1.16%)
Jun 29, 2021 3.330 3.492 3.304 3.460 80,033 +0.15(+4.53%)
Jun 28, 2021 3.480 3.480 3.306 3.310 135,496 -0.14(-4.06%)
Jun 25, 2021 3.495 3.540 3.420 3.450 129,404 -0.04(-1.14%)
Jun 24, 2021 3.700 3.700 3.372 3.490 113,691 -0.07(-1.97%)
Jun 23, 2021 3.720 3.720 3.493 3.560 216,154 +0.02(+0.46%)
Jun 22, 2021 3.540 3.550 3.270 3.544 189,320 +0.00(+0.10%)
Jun 21, 2021 3.135 3.550 3.135 3.540 705,289 +0.40(+12.74%)
Jun 18, 2021 2.950 3.295 2.820 3.140 387,589 +0.18(+6.16%)
Jun 17, 2021 3.130 3.250 2.770 2.958 448,312 -0.28(-8.71%)
Jun 16, 2021 3.250 3.270 3.100 3.240 345,082 +0.08(+2.53%)
Jun 15, 2021 3.150 3.340 3.050 3.160 592,409 +0.22(+7.48%)
Jun 14, 2021 2.797 2.970 2.740 2.940 187,280 +0.24(+8.89%)
Jun 11, 2021 2.692 2.807 2.680 2.700 131,538 +0.03(+1.12%)
Jun 10, 2021 2.588 2.820 2.588 2.670 134,854 +0.09(+3.49%)
Jun 09, 2021 2.920 3.050 2.498 2.580 508,437 -0.25(-8.83%)
Jun 08, 2021 2.600 2.933 2.540 2.830 584,428 +0.30(+12.04%)
Jun 07, 2021 2.259 2.620 2.220 2.526 575,934 +0.28(+12.26%)
Jun 04, 2021 2.150 2.290 2.150 2.250 306,047 +0.11(+5.28%)
Jun 03, 2021 2.080 2.210 2.050 2.137 272,424 +0.09(+4.25%)
Jun 02, 2021 1.860 2.143 1.860 2.050 396,870 +0.14(+7.33%)
Jun 01, 2021 1.860 2.000 1.760 1.910 558,186 +0.22(+13.02%)
May 28, 2021 1.630 1.773 1.630 1.690 170,122 +0.03(+2.11%)
May 27, 2021 1.570 1.700 1.570 1.655 193,357 +0.01(+0.30%)
May 26, 2021 1.600 1.670 1.600 1.650 62,970 -0.01(-0.60%)
May 25, 2021 1.700 1.700 1.630 1.660 47,489 -0.02(-1.19%)
May 24, 2021 1.520 1.800 1.520 1.680 70,410 +0.04(+2.35%)
May 21, 2021 1.651 1.670 1.630 1.641 55,253 +0.04(+2.59%)
May 20, 2021 1.630 1.650 1.590 1.600 142,583 -0.03(-1.84%)
May 19, 2021 1.650 1.740 1.590 1.630 90,740 -0.06(-3.55%)
May 18, 2021 1.714 1.714 1.660 1.690 111,753 +0.02(+1.20%)
May 17, 2021 1.630 1.700 1.630 1.670 169,362 +0.04(+2.74%)
May 14, 2021 1.740 1.740 1.600 1.625 87,560 +0.04(+2.84%)
May 13, 2021 1.630 1.660 1.567 1.581 84,969 -0.08(-4.74%)
May 12, 2021 1.610 1.690 1.530 1.659 138,752 +0.03(+1.79%)
May 11, 2021 1.635 1.673 1.510 1.630 59,561 -0.01(-0.61%)
May 10, 2021 1.726 1.840 1.600 1.640 37,564 -0.03(-1.80%)
May 07, 2021 1.750 1.750 1.620 1.670 300,672 -0.02(-1.18%)
May 06, 2021 1.620 1.690 1.560 1.690 43,267 +0.10(+6.29%)
May 05, 2021 1.400 1.615 1.400 1.590 82,174 +0.12(+8.16%)
May 04, 2021 1.460 1.520 1.452 1.470 80,348 +0.01(+0.68%)
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.