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

Obsidian Energy Ltd (TSX: OBE )

9.700 -0.030 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2023 9.240 9.440 9.170 9.430 271,569 +0.32(+3.51%)
Jul 28, 2023 8.740 9.130 8.690 9.110 238,553 +0.41(+4.71%)
Jul 27, 2023 8.890 9.010 8.700 8.700 290,286 -0.07(-0.80%)
Jul 26, 2023 8.580 8.820 8.580 8.770 195,582 +0.09(+1.04%)
Jul 25, 2023 8.600 8.830 8.390 8.680 344,487 +0.03(+0.35%)
Jul 24, 2023 8.580 8.720 8.560 8.650 152,734 +0.12(+1.41%)
Jul 21, 2023 8.560 8.590 8.450 8.530 71,423 +0.03(+0.35%)
Jul 20, 2023 8.580 8.580 8.340 8.500 139,122 -0.02(-0.23%)
Jul 19, 2023 8.440 8.660 8.440 8.520 170,077 +0.05(+0.59%)
Jul 18, 2023 8.260 8.570 8.260 8.470 365,155 +0.21(+2.54%)
Jul 17, 2023 8.430 8.440 8.180 8.260 178,277 -0.22(-2.59%)
Jul 14, 2023 8.580 8.670 8.430 8.480 226,976 -0.27(-3.09%)
Jul 13, 2023 8.730 8.830 8.570 8.750 305,808 +0.00(+0.00%)
Jul 12, 2023 8.550 8.770 8.550 8.750 397,326 +0.22(+2.58%)
Jul 11, 2023 8.200 8.600 8.200 8.530 292,038 +0.37(+4.53%)
Jul 10, 2023 8.270 8.270 8.080 8.160 404,401 -0.06(-0.73%)
Jul 07, 2023 7.750 8.320 7.700 8.220 302,505 +0.51(+6.61%)
Jul 06, 2023 7.860 8.010 7.560 7.710 271,080 -0.23(-2.90%)
Jul 05, 2023 8.010 8.120 7.900 7.940 291,851 -0.09(-1.12%)
Jul 04, 2023 7.860 8.100 7.860 8.030 123,755 +0.28(+3.61%)
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%)
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.