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

Obsidian Energy Ltd (NY: OBE )

7.480 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Dec 29, 2023 6.890 6.890 6.780 6.780 337,868 -0.08(-1.17%)
Dec 28, 2023 7.040 7.040 6.860 6.860 210,223 -0.20(-2.83%)
Dec 27, 2023 7.160 7.210 7.030 7.060 322,391 -0.12(-1.67%)
Dec 26, 2023 7.180 7.210 7.030 7.180 331,551 +0.04(+0.56%)
Dec 22, 2023 7.220 7.260 7.110 7.140 250,749 +0.00(+0.00%)
Dec 21, 2023 7.090 7.160 7.055 7.140 345,152 +0.05(+0.71%)
Dec 20, 2023 7.200 7.300 7.065 7.090 501,534 -0.02(-0.28%)
Dec 19, 2023 6.950 7.150 6.940 7.110 445,690 +0.18(+2.60%)
Dec 18, 2023 7.030 7.120 6.920 6.930 328,110 +0.05(+0.73%)
Dec 15, 2023 6.920 6.970 6.800 6.880 356,328 -0.07(-1.01%)
Dec 14, 2023 6.800 7.090 6.800 6.950 752,214 +0.16(+2.36%)
Dec 13, 2023 6.570 6.790 6.550 6.790 427,155 +0.26(+3.98%)
Dec 12, 2023 6.800 6.800 6.530 6.530 420,468 -0.36(-5.22%)
Dec 11, 2023 7.030 7.070 6.800 6.890 546,247 -0.22(-3.09%)
Dec 08, 2023 7.020 7.110 6.940 7.110 496,578 +0.16(+2.30%)
Dec 07, 2023 7.040 7.160 6.900 6.950 585,922 +0.00(+0.00%)
Dec 06, 2023 7.070 7.220 6.790 6.950 969,163 -0.27(-3.74%)
Dec 05, 2023 7.380 7.410 7.220 7.220 301,301 -0.16(-2.17%)
Dec 04, 2023 7.450 7.500 7.271 7.380 472,122 -0.19(-2.51%)
Dec 01, 2023 7.570 7.770 7.520 7.570 245,252 +0.00(+0.00%)
Nov 30, 2023 7.650 7.810 7.510 7.570 649,702 +0.09(+1.20%)
Nov 29, 2023 7.370 7.610 7.370 7.480 332,979 +0.14(+1.91%)
Nov 28, 2023 7.240 7.420 7.170 7.340 178,768 +0.13(+1.80%)
Nov 27, 2023 7.310 7.335 7.190 7.210 199,372 -0.19(-2.57%)
Nov 24, 2023 7.370 7.471 7.340 7.400 163,950 +0.10(+1.37%)
Nov 22, 2023 7.300 7.360 7.170 7.300 344,625 -0.23(-3.05%)
Nov 21, 2023 7.570 7.680 7.460 7.530 234,906 -0.06(-0.79%)
Nov 20, 2023 7.620 7.698 7.560 7.590 198,786 +0.01(+0.13%)
Nov 17, 2023 7.420 7.670 7.420 7.580 248,979 +0.23(+3.13%)
Nov 16, 2023 7.610 7.640 7.270 7.350 369,430 -0.30(-3.92%)
Nov 15, 2023 7.740 7.890 7.625 7.650 343,794 -0.15(-1.92%)
Nov 14, 2023 7.750 7.820 7.640 7.800 326,153 +0.07(+0.91%)
Nov 13, 2023 7.740 7.860 7.680 7.730 276,809 -0.08(-1.02%)
Nov 10, 2023 7.750 7.840 7.640 7.810 367,236 +0.09(+1.17%)
Nov 09, 2023 7.830 8.050 7.680 7.720 428,614 -0.02(-0.26%)
Nov 08, 2023 7.960 8.060 7.620 7.740 632,637 -0.34(-4.21%)
Nov 07, 2023 8.320 8.320 7.980 8.080 531,405 -0.43(-5.05%)
Nov 06, 2023 8.790 8.790 8.470 8.510 212,502 -0.25(-2.85%)
Nov 03, 2023 8.700 8.820 8.610 8.760 296,609 -0.02(-0.23%)
Nov 02, 2023 8.600 8.780 8.500 8.780 287,952 +0.19(+2.21%)
Nov 01, 2023 8.620 8.690 8.465 8.590 247,918 +0.09(+1.06%)
Oct 31, 2023 8.360 8.626 8.330 8.500 338,208 +0.05(+0.59%)
Oct 30, 2023 8.330 8.540 8.250 8.450 331,486 +0.08(+0.96%)
Oct 27, 2023 8.380 8.440 8.240 8.370 302,149 +0.01(+0.12%)
Oct 26, 2023 8.160 8.440 8.050 8.360 416,364 +0.06(+0.72%)
Oct 25, 2023 8.300 8.360 8.120 8.300 240,427 +0.00(+0.00%)
Oct 24, 2023 8.340 8.473 8.240 8.300 500,190 -0.09(-1.07%)
Oct 23, 2023 8.300 8.520 8.250 8.390 407,826 -0.14(-1.64%)
Oct 20, 2023 8.570 8.680 8.415 8.530 755,832 -0.11(-1.27%)
Oct 19, 2023 8.440 8.820 8.360 8.640 620,021 +0.10(+1.17%)
Oct 18, 2023 8.550 8.650 8.470 8.540 396,085 +0.10(+1.18%)
Oct 17, 2023 8.420 8.580 8.380 8.440 271,989 -0.04(-0.47%)
Oct 16, 2023 8.450 8.480 8.260 8.480 309,861 +0.09(+1.07%)
Oct 13, 2023 8.250 8.420 8.250 8.390 568,872 +0.27(+3.33%)
Oct 12, 2023 8.270 8.295 8.050 8.120 316,987 -0.09(-1.10%)
Oct 11, 2023 8.070 8.210 8.050 8.210 234,461 +0.02(+0.24%)
Oct 10, 2023 8.200 8.255 8.070 8.190 324,661 +0.07(+0.86%)
Oct 09, 2023 8.040 8.190 7.950 8.120 473,782 +0.39(+5.05%)
Oct 06, 2023 7.640 7.780 7.405 7.730 494,598 +0.13(+1.71%)
Oct 05, 2023 7.320 7.730 7.300 7.600 543,163 +0.15(+2.01%)
Oct 04, 2023 7.770 7.790 7.370 7.450 586,719 -0.52(-6.52%)
Oct 03, 2023 8.010 8.150 7.830 7.970 308,025 -0.09(-1.12%)
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.