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 UNCHANGED
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 (%)
Sep 29, 2017 1.290 1.330 1.290 1.320 227,987 +0.03(+2.33%)
Sep 28, 2017 1.330 1.350 1.290 1.290 345,796 -0.03(-2.27%)
Sep 27, 2017 1.350 1.360 1.310 1.320 550,460 -0.03(-2.22%)
Sep 26, 2017 1.360 1.390 1.340 1.350 713,701 -0.03(-2.17%)
Sep 25, 2017 1.290 1.380 1.290 1.380 855,124 +0.09(+6.98%)
Sep 22, 2017 1.300 1.330 1.270 1.290 384,150 +0.01(+0.78%)
Sep 21, 2017 1.250 1.300 1.250 1.280 447,871 +0.01(+0.79%)
Sep 20, 2017 1.220 1.280 1.220 1.270 478,413 +0.05(+4.10%)
Sep 19, 2017 1.250 1.200 1.220 187,318 -0.01(-0.81%)
Sep 18, 2017 1.240 1.260 1.220 1.230 269,354 -0.04(-3.15%)
Sep 15, 2017 1.240 1.270 1.215 1.270 754,910 +0.02(+1.60%)
Sep 14, 2017 1.320 1.340 1.250 1.250 324,604 -0.06(-4.58%)
Sep 13, 2017 1.230 1.310 1.230 1.310 848,466 +0.08(+6.50%)
Sep 12, 2017 1.170 1.250 1.170 1.230 257,440 +0.03(+2.50%)
Sep 11, 2017 1.170 1.210 1.170 1.200 563,977 +0.02(+1.69%)
Sep 08, 2017 1.220 1.220 1.180 1.180 179,340 -0.05(-4.07%)
Sep 07, 2017 1.270 1.270 1.230 1.230 303,732 -0.04(-3.15%)
Sep 06, 2017 1.270 1.280 1.270 1.270 514,410 +0.02(+1.60%)
Sep 05, 2017 1.280 1.300 1.250 1.250 568,123 -0.02(-1.57%)
Sep 01, 2017 1.230 1.270 1.230 1.270 434,947 +0.02(+1.60%)
Aug 31, 2017 1.200 1.270 1.200 1.250 426,693 +0.06(+5.04%)
Aug 30, 2017 1.180 1.200 1.170 1.190 261,670 +0.02(+1.71%)
Aug 29, 2017 1.180 1.210 1.170 1.170 337,168 -0.01(-0.85%)
Aug 28, 2017 1.260 1.270 1.150 1.180 738,866 -0.08(-6.35%)
Aug 25, 2017 1.190 1.300 1.190 1.260 789,316 +0.08(+6.78%)
Aug 24, 2017 1.120 1.195 1.120 1.180 657,433 +0.06(+5.36%)
Aug 23, 2017 1.080 1.120 1.080 1.120 349,238 +0.03(+2.75%)
Aug 22, 2017 1.050 1.100 1.050 1.090 562,484 +0.04(+3.81%)
Aug 21, 2017 1.070 1.070 1.040 1.050 236,552 -0.01(-0.94%)
Aug 18, 2017 1.080 1.100 1.050 1.060 630,689 -0.01(-0.93%)
Aug 17, 2017 1.080 1.080 1.030 1.070 267,163 -0.01(-0.93%)
Aug 16, 2017 1.120 1.150 1.080 1.080 666,001 -0.05(-4.42%)
Aug 15, 2017 1.160 1.160 1.120 1.130 400,350 -0.05(-4.24%)
Aug 14, 2017 1.220 1.240 1.170 1.180 457,260 -0.05(-4.07%)
Aug 11, 2017 1.200 1.260 1.200 1.230 588,334 +0.00(+0.00%)
Aug 10, 2017 1.300 1.350 1.220 1.230 2,271,393 -0.11(-8.21%)
Aug 09, 2017 1.420 1.420 1.340 1.340 1,120,468 -0.06(-4.29%)
Aug 08, 2017 1.400 1.440 1.390 1.400 458,713 -0.07(-4.76%)
Aug 04, 2017 1.400 1.480 1.400 1.470 506,750 +0.07(+5.00%)
Aug 03, 2017 1.460 1.470 1.400 1.400 779,745 -0.06(-4.11%)
Aug 02, 2017 1.440 1.490 1.430 1.460 432,055 +0.03(+2.10%)
Aug 01, 2017 1.450 1.470 1.400 1.430 490,304 -0.04(-2.72%)
Jul 31, 2017 1.520 1.520 1.450 1.470 488,601 -0.06(-3.92%)
Jul 28, 2017 1.560 1.590 1.520 1.530 366,574 -0.04(-2.55%)
Jul 27, 2017 1.560 1.600 1.560 1.570 316,981 +0.00(+0.00%)
Jul 26, 2017 1.580 1.610 1.550 1.570 1,889,105 +0.02(+1.29%)
Jul 25, 2017 1.490 1.580 1.480 1.550 1,222,228 +0.09(+6.16%)
Jul 24, 2017 1.490 1.490 1.450 1.460 703,186 -0.04(-2.67%)
Jul 21, 2017 1.530 1.530 1.470 1.500 742,484 -0.02(-1.64%)
Jul 20, 2017 1.570 1.580 1.510 1.525 955,934 -0.04(-2.24%)
Jul 19, 2017 1.460 1.580 1.450 1.560 1,590,092 +0.10(+6.85%)
Jul 18, 2017 1.460 1.490 1.450 1.460 879,005 -0.01(-0.68%)
Jul 17, 2017 1.460 1.530 1.450 1.470 301,038 +0.00(+0.00%)
Jul 14, 2017 1.430 1.470 1.430 1.470 237,022 +0.03(+2.08%)
Jul 13, 2017 1.460 1.460 1.430 1.440 154,935 -0.01(-0.69%)
Jul 12, 2017 1.400 1.450 1.400 1.450 1,427,700 +0.06(+4.32%)
Jul 11, 2017 1.430 1.460 1.390 1.390 672,221 -0.07(-4.79%)
Jul 10, 2017 1.350 1.470 1.350 1.460 445,365 +0.04(+2.82%)
Jul 07, 2017 1.430 1.435 1.370 1.420 1,072,263 -0.06(-4.05%)
Jul 06, 2017 1.520 1.570 1.480 1.480 600,909 -0.03(-1.99%)
Jul 05, 2017 1.620 1.620 1.500 1.510 704,085 -0.11(-6.79%)
Jul 04, 2017 1.680 1.690 1.610 1.620 399,070 -0.01(-0.61%)
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.