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

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
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 (%)
Aug 31, 2023 7.100 7.120 6.995 7.080 254,173 +0.08(+1.14%)
Aug 30, 2023 6.690 7.110 6.690 7.000 619,313 +0.27(+4.01%)
Aug 29, 2023 6.570 6.740 6.490 6.730 239,104 +0.18(+2.75%)
Aug 28, 2023 6.480 6.610 6.420 6.550 310,950 +0.13(+2.02%)
Aug 25, 2023 6.460 6.460 6.310 6.420 493,911 +0.07(+1.10%)
Aug 24, 2023 6.460 6.475 6.300 6.350 325,174 -0.17(-2.61%)
Aug 23, 2023 6.570 6.620 6.330 6.520 423,646 -0.16(-2.40%)
Aug 22, 2023 6.710 6.780 6.600 6.680 310,051 -0.03(-0.45%)
Aug 21, 2023 6.850 6.880 6.615 6.710 317,838 -0.10(-1.47%)
Aug 18, 2023 6.690 6.830 6.670 6.810 230,313 +0.05(+0.74%)
Aug 17, 2023 6.710 6.870 6.710 6.760 193,152 +0.13(+1.96%)
Aug 16, 2023 6.730 6.920 6.600 6.630 312,028 -0.11(-1.63%)
Aug 15, 2023 6.830 6.860 6.700 6.740 199,123 -0.19(-2.74%)
Aug 14, 2023 7.010 7.020 6.910 6.930 160,967 -0.17(-2.39%)
Aug 11, 2023 6.990 7.120 6.940 7.100 150,269 +0.11(+1.57%)
Aug 10, 2023 7.170 7.220 6.985 6.990 249,196 -0.21(-2.92%)
Aug 09, 2023 7.110 7.215 7.050 7.200 475,188 +0.18(+2.56%)
Aug 08, 2023 6.670 7.020 6.610 7.020 272,725 +0.09(+1.30%)
Aug 07, 2023 6.980 7.000 6.855 6.930 188,527 -0.07(-1.00%)
Aug 04, 2023 6.890 7.180 6.870 7.000 451,747 +0.11(+1.60%)
Aug 03, 2023 6.760 6.998 6.700 6.890 423,325 +0.16(+2.38%)
Aug 02, 2023 6.850 6.900 6.620 6.730 460,585 -0.21(-3.03%)
Aug 01, 2023 7.080 7.080 6.830 6.940 327,528 -0.20(-2.80%)
Jul 31, 2023 6.950 7.180 6.950 7.140 406,282 +0.27(+3.93%)
Jul 28, 2023 6.590 6.890 6.570 6.870 585,017 +0.30(+4.57%)
Jul 27, 2023 6.710 6.835 6.570 6.570 418,442 -0.05(-0.76%)
Jul 26, 2023 6.530 6.675 6.520 6.620 379,863 +0.03(+0.46%)
Jul 25, 2023 6.570 6.708 6.360 6.590 497,525 +0.02(+0.30%)
Jul 24, 2023 6.520 6.640 6.480 6.570 339,117 +0.12(+1.86%)
Jul 21, 2023 6.510 6.510 6.390 6.450 177,932 -0.02(-0.31%)
Jul 20, 2023 6.500 6.550 6.325 6.470 289,294 +0.02(+0.31%)
Jul 19, 2023 6.430 6.590 6.430 6.450 301,578 +0.02(+0.31%)
Jul 18, 2023 6.280 6.500 6.230 6.430 445,180 +0.16(+2.55%)
Jul 17, 2023 6.390 6.410 6.190 6.270 250,266 -0.14(-2.18%)
Jul 14, 2023 6.520 6.605 6.380 6.410 377,776 -0.26(-3.90%)
Jul 13, 2023 6.570 6.730 6.520 6.670 277,321 +0.04(+0.60%)
Jul 12, 2023 6.450 6.650 6.450 6.630 391,213 +0.20(+3.11%)
Jul 11, 2023 6.160 6.490 6.160 6.430 597,822 +0.28(+4.55%)
Jul 10, 2023 6.200 6.220 6.070 6.150 656,414 -0.03(-0.49%)
Jul 07, 2023 5.780 6.270 5.780 6.180 401,704 +0.41(+7.11%)
Jul 06, 2023 5.900 6.020 5.655 5.770 552,404 -0.21(-3.51%)
Jul 05, 2023 5.990 6.130 5.960 5.980 332,758 +0.09(+1.53%)
Jul 03, 2023 5.910 5.921 5.840 5.890 125,702 +0.06(+1.03%)
Jun 30, 2023 5.880 5.895 5.760 5.830 259,439 +0.03(+0.52%)
Jun 29, 2023 5.620 5.800 5.600 5.800 301,253 +0.23(+4.13%)
Jun 28, 2023 5.550 5.650 5.425 5.570 255,336 +0.06(+1.09%)
Jun 27, 2023 5.450 5.605 5.450 5.510 272,342 +0.00(+0.00%)
Jun 26, 2023 5.450 5.603 5.420 5.510 319,276 +0.08(+1.47%)
Jun 23, 2023 5.420 5.450 5.330 5.430 472,073 -0.11(-1.99%)
Jun 22, 2023 5.700 5.700 5.490 5.540 426,238 -0.24(-4.15%)
Jun 21, 2023 5.700 5.825 5.690 5.780 340,768 +0.06(+1.05%)
Jun 20, 2023 5.830 5.860 5.610 5.720 404,949 -0.16(-2.72%)
Jun 16, 2023 5.890 5.920 5.755 5.880 486,279 -0.01(-0.17%)
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.