Skip to main content

Obsidian Energy Ltd (NY: OBE )

7.080 +0.010 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.750 9.100 8.750 8.890 324,641 +0.07(+0.79%)
Nov 29, 2017 8.820 9.100 8.610 8.820 335,097 -0.07(-0.79%)
Nov 28, 2017 8.960 9.240 8.820 8.890 420,442 -0.21(-2.31%)
Nov 27, 2017 9.590 9.660 8.890 9.100 449,850 -0.49(-5.11%)
Nov 24, 2017 10.01 10.08 9.520 9.590 135,768 -0.07(-0.72%)
Nov 22, 2017 9.520 9.800 9.520 9.660 408,477 +0.35(+3.76%)
Nov 21, 2017 8.960 9.660 8.890 9.310 649,765 +0.49(+5.56%)
Nov 20, 2017 8.750 8.890 8.540 8.820 320,043 +0.14(+1.61%)
Nov 17, 2017 8.680 8.890 8.610 8.680 327,653 +0.07(+0.81%)
Nov 16, 2017 8.680 8.820 8.540 8.610 261,160 +0.07(+0.82%)
Nov 15, 2017 7.910 8.610 7.735 8.540 484,543 +0.42(+5.17%)
Nov 14, 2017 8.400 8.400 7.840 8.120 294,288 -0.35(-4.13%)
Nov 13, 2017 8.610 8.960 8.400 8.470 247,116 +0.00(+0.00%)
Nov 10, 2017 8.330 8.890 8.190 8.470 545,158 +0.07(+0.83%)
Nov 09, 2017 8.400 8.610 8.330 8.400 361,292 +0.00(+0.00%)
Nov 08, 2017 8.050 8.540 7.980 8.400 366,022 +0.21(+2.56%)
Nov 07, 2017 8.190 8.400 8.050 8.190 366,747 -0.14(-1.68%)
Nov 06, 2017 8.050 8.400 7.910 8.330 284,896 +0.28(+3.48%)
Nov 03, 2017 7.840 8.050 7.700 8.050 302,212 +0.21(+2.68%)
Nov 02, 2017 7.910 8.050 7.630 7.840 205,874 -0.07(-0.88%)
Nov 01, 2017 7.700 8.155 7.560 7.910 361,455 +0.42(+5.61%)
Oct 31, 2017 7.210 7.700 7.175 7.490 324,360 +0.21(+2.88%)
Oct 30, 2017 7.000 7.350 7.000 7.280 176,670 +0.28(+4.00%)
Oct 27, 2017 6.641 7.140 6.641 7.000 356,384 +0.23(+3.41%)
Oct 26, 2017 6.790 6.947 6.720 6.769 212,479 -0.07(-1.03%)
Oct 25, 2017 6.930 6.957 6.721 6.840 196,804 -0.09(-1.30%)
Oct 24, 2017 7.000 7.210 6.818 6.930 307,883 -0.07(-1.00%)
Oct 23, 2017 7.140 7.210 6.927 7.000 161,054 -0.14(-1.96%)
Oct 20, 2017 7.210 7.210 6.856 7.140 243,622 +0.07(+0.99%)
Oct 19, 2017 7.140 7.210 7.070 7.070 97,943 -0.14(-1.94%)
Oct 18, 2017 7.140 7.420 7.140 7.210 104,291 +0.00(+0.00%)
Oct 17, 2017 7.280 7.350 7.070 7.210 216,754 -0.14(-1.90%)
Oct 16, 2017 7.280 7.420 7.210 7.350 138,378 +0.07(+0.96%)
Oct 13, 2017 7.280 7.490 7.210 7.280 94,774 +0.00(+0.00%)
Oct 12, 2017 7.280 7.350 7.140 7.280 105,581 -0.14(-1.89%)
Oct 11, 2017 7.630 7.630 7.280 7.420 77,743 -0.07(-0.93%)
Oct 10, 2017 7.420 7.630 7.420 7.490 137,455 +0.28(+3.88%)
Oct 09, 2017 7.280 7.350 7.210 7.210 86,166 -0.14(-1.90%)
Oct 06, 2017 7.490 7.525 7.280 7.350 156,453 -0.35(-4.55%)
Oct 05, 2017 7.350 7.770 7.281 7.700 175,709 +0.28(+3.77%)
Oct 04, 2017 7.420 7.630 7.210 7.420 367,192 -0.14(-1.85%)
Oct 03, 2017 7.280 7.630 7.280 7.560 197,420 +0.14(+1.89%)
Oct 02, 2017 7.280 7.623 7.140 7.420 221,892 +0.07(+0.95%)
Sep 29, 2017 7.210 7.490 7.210 7.350 79,782 +0.14(+1.94%)
Sep 28, 2017 7.490 7.623 7.210 7.210 111,818 -0.21(-2.83%)
Sep 27, 2017 7.560 7.770 7.350 7.420 134,445 -0.28(-3.64%)
Sep 26, 2017 7.770 7.840 7.560 7.700 161,023 -0.07(-0.90%)
Sep 25, 2017 7.420 7.770 7.350 7.770 235,837 +0.42(+5.71%)
Sep 22, 2017 7.350 7.560 7.210 7.350 103,565 +0.00(+0.00%)
Sep 21, 2017 7.210 7.350 7.070 7.350 116,480 +0.14(+1.94%)
Sep 20, 2017 6.938 7.350 6.938 7.210 144,012 +0.29(+4.16%)
Sep 19, 2017 7.000 7.182 6.827 6.922 194,727 -0.08(-1.11%)
Sep 18, 2017 6.968 7.280 6.968 7.000 89,255 +0.00(+0.00%)
Sep 15, 2017 7.210 7.350 7.000 7.000 108,491 -0.28(-3.85%)
Sep 14, 2017 7.490 7.700 7.210 7.280 186,253 -0.14(-1.89%)
Sep 13, 2017 7.070 7.490 7.070 7.420 175,335 +0.35(+4.95%)
Sep 12, 2017 6.801 7.280 6.801 7.070 96,198 +0.11(+1.57%)
Sep 11, 2017 6.844 6.986 6.765 6.961 97,503 +0.15(+2.22%)
Sep 08, 2017 7.000 7.070 6.790 6.810 222,374 -0.26(-3.68%)
Sep 07, 2017 7.210 7.350 7.070 7.070 89,956 -0.14(-1.94%)
Sep 06, 2017 7.140 7.350 7.070 7.210 149,601 +0.14(+1.98%)
Sep 05, 2017 7.140 7.350 7.070 7.070 105,918 -0.14(-1.94%)
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.