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

Obsidian Energy Ltd (TSX: OBE )

10.43 +0.08 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2022 10.92 0 +0.63(+6.12%)
Jul 28, 2022 10.50 10.50 9.770 10.29 525,769 +0.40(+4.04%)
Jul 27, 2022 9.530 9.930 9.330 9.890 277,856 +0.55(+5.89%)
Jul 26, 2022 9.770 9.930 9.280 9.340 198,400 -0.14(-1.48%)
Jul 25, 2022 9.290 9.670 9.230 9.480 347,227 +0.33(+3.61%)
Jul 22, 2022 9.540 9.620 9.060 9.150 312,900 -0.36(-3.79%)
Jul 21, 2022 9.720 9.850 9.360 9.510 315,559 -0.57(-5.65%)
Jul 20, 2022 10.00 10.09 9.760 10.08 383,198 +0.05(+0.50%)
Jul 19, 2022 9.780 10.17 9.550 10.03 436,220 +0.32(+3.30%)
Jul 18, 2022 9.240 9.900 9.180 9.710 293,414 +0.79(+8.86%)
Jul 15, 2022 9.060 9.120 8.660 8.920 353,902 +0.16(+1.83%)
Jul 14, 2022 8.430 8.780 8.000 8.760 310,133 +0.04(+0.46%)
Jul 13, 2022 8.430 8.830 8.430 8.720 385,583 +0.07(+0.81%)
Jul 12, 2022 8.700 8.820 8.480 8.650 341,912 -0.35(-3.89%)
Jul 11, 2022 9.020 9.240 8.900 9.000 257,467 -0.30(-3.23%)
Jul 08, 2022 9.700 9.700 9.210 9.300 164,872 -0.18(-1.90%)
Jul 07, 2022 9.370 9.730 9.360 9.480 350,597 +0.56(+6.28%)
Jul 06, 2022 9.060 9.300 8.380 8.920 658,152 -0.28(-3.04%)
Jul 05, 2022 9.830 9.830 8.930 9.200 1,046,758 -1.10(-10.68%)
Jul 04, 2022 10.15 10.39 9.990 10.30 239,508 +0.36(+3.62%)
Jun 30, 2022 9.940 0 -0.68(-6.40%)
Jun 29, 2022 11.44 11.50 10.48 10.62 635,498 -0.54(-4.84%)
Jun 28, 2022 11.25 11.34 10.83 11.16 388,421 +0.34(+3.14%)
Jun 27, 2022 10.29 10.85 10.20 10.82 404,161 +0.72(+7.13%)
Jun 24, 2022 9.970 10.36 9.450 10.10 824,275 +0.50(+5.21%)
Jun 23, 2022 11.06 11.26 9.540 9.600 833,009 -1.42(-12.89%)
Jun 22, 2022 11.21 11.55 10.97 11.02 484,660 -1.11(-9.15%)
Jun 21, 2022 12.36 12.64 11.94 12.13 348,237 +0.20(+1.68%)
Jun 20, 2022 11.66 12.06 11.61 11.93 184,815 +0.17(+1.45%)
Jun 17, 2022 12.64 12.75 11.64 11.76 952,889 -0.79(-6.29%)
Jun 16, 2022 12.41 12.70 12.15 12.55 538,399 -0.31(-2.41%)
Jun 15, 2022 13.08 13.38 12.56 12.86 337,350 -0.22(-1.68%)
Jun 14, 2022 13.88 13.94 12.77 13.08 410,121 -0.48(-3.54%)
Jun 13, 2022 13.25 13.93 12.68 13.56 536,276 -0.43(-3.07%)
Jun 10, 2022 14.06 14.50 13.75 13.99 576,290 -0.12(-0.85%)
Jun 09, 2022 14.75 14.75 14.11 14.11 422,882 -0.79(-5.30%)
Jun 08, 2022 14.96 15.67 14.67 14.90 885,316 +0.20(+1.36%)
Jun 07, 2022 14.17 14.87 13.90 14.70 584,270 +0.47(+3.30%)
Jun 06, 2022 14.72 14.72 13.77 14.23 583,883 -0.29(-2.00%)
Jun 03, 2022 13.74 14.55 13.60 14.52 484,611 +0.86(+6.30%)
Jun 02, 2022 13.55 14.10 13.38 13.66 584,436 +0.01(+0.07%)
Jun 01, 2022 12.17 13.75 12.17 13.65 1,054,153 +1.41(+11.52%)
May 31, 2022 12.60 12.74 11.68 12.24 3,014,069 -0.19(-1.53%)
May 30, 2022 12.00 12.50 12.00 12.43 203,994 +0.39(+3.24%)
May 27, 2022 11.43 12.12 11.43 12.04 474,515 +0.58(+5.06%)
May 26, 2022 11.45 11.86 11.40 11.46 585,294 +0.17(+1.51%)
May 25, 2022 10.72 11.47 10.72 11.29 573,231 +0.54(+5.02%)
May 24, 2022 10.79 11.00 10.53 10.75 388,268 +0.24(+2.28%)
May 20, 2022 10.51 0 +0.18(+1.74%)
May 19, 2022 9.790 10.45 9.790 10.33 338,401 +0.18(+1.77%)
May 18, 2022 10.58 10.64 10.02 10.15 353,418 -0.29(-2.78%)
May 17, 2022 10.72 10.72 10.31 10.44 473,488 +0.07(+0.68%)
May 16, 2022 9.620 10.47 9.620 10.37 674,937 +0.81(+8.47%)
May 13, 2022 9.250 9.660 9.250 9.560 372,466 +0.57(+6.34%)
May 12, 2022 9.290 9.290 8.770 8.990 555,479 -0.18(-1.96%)
May 11, 2022 9.030 9.740 9.030 9.170 406,533 +0.16(+1.78%)
May 10, 2022 9.120 9.630 8.840 9.010 673,763 +0.26(+2.97%)
May 09, 2022 9.400 9.470 8.680 8.750 1,060,155 -0.82(-8.57%)
May 06, 2022 10.26 10.27 9.540 9.570 855,868 -0.67(-6.54%)
May 05, 2022 11.08 11.11 10.05 10.24 571,082 -0.56(-5.19%)
May 04, 2022 11.18 11.43 10.27 10.80 1,365,445 -0.39(-3.49%)
May 03, 2022 10.31 11.24 10.31 11.19 394,517 +0.82(+7.91%)
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.