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

Obsidian Energy Ltd (NY: OBE )

7.680 +0.090 (+1.19%)
Official Closing Price Updated: 8:00 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 (%)
Jan 31, 2020 0.7400 0.7434 0.6601 0.6800 348,200 -0.04(-5.57%)
Jan 30, 2020 0.7800 0.7900 0.7000 0.7201 385,474 -0.09(-11.22%)
Jan 29, 2020 0.8200 0.8200 0.7800 0.8111 79,036 +0.01(+1.39%)
Jan 28, 2020 0.7750 0.8027 0.7750 0.8000 116,190 +0.03(+3.23%)
Jan 27, 2020 0.8100 0.8100 0.7400 0.7750 252,539 -0.03(-3.34%)
Jan 24, 2020 0.8200 0.8258 0.7825 0.8018 129,000 -0.03(-3.07%)
Jan 23, 2020 0.8480 0.8480 0.8000 0.8272 166,509 -0.04(-4.71%)
Jan 22, 2020 0.9000 0.9430 0.8562 0.8681 328,425 -0.00(-0.22%)
Jan 21, 2020 0.9400 0.9466 0.8700 0.8700 178,868 -0.06(-6.46%)
Jan 17, 2020 0.8700 0.9500 0.8340 0.9301 343,100 +0.08(+9.42%)
Jan 16, 2020 0.8200 0.8600 0.8200 0.8500 120,420 +0.00(+0.00%)
Jan 15, 2020 0.8300 0.8500 0.8200 0.8500 89,961 -0.01(-1.04%)
Jan 14, 2020 0.7800 0.8589 0.7600 0.8589 209,964 +0.08(+10.12%)
Jan 13, 2020 0.7940 0.8000 0.7700 0.7800 117,016 -0.02(-2.00%)
Jan 10, 2020 0.7800 0.7959 0.7800 0.7959 50,600 +0.00(+0.26%)
Jan 09, 2020 0.8000 0.8300 0.7697 0.7938 97,528 -0.04(-4.36%)
Jan 08, 2020 0.8700 0.8700 0.8300 0.8300 238,666 -0.03(-3.33%)
Jan 07, 2020 0.8501 0.8597 0.8000 0.8586 102,471 +0.01(+1.00%)
Jan 06, 2020 0.8000 0.8596 0.7939 0.8501 238,615 +0.07(+8.36%)
Jan 03, 2020 0.7943 0.8000 0.7500 0.7845 297,900 +0.07(+9.61%)
Jan 02, 2020 0.7488 0.7500 0.6981 0.7157 130,285 -0.00(-0.60%)
Dec 31, 2019 0.6600 0.7300 0.6600 0.7200 275,000 +0.05(+8.03%)
Dec 30, 2019 0.7100 0.7100 0.6599 0.6665 374,117 -0.02(-2.71%)
Dec 27, 2019 0.7200 0.7206 0.6712 0.6851 185,000 -0.03(-4.83%)
Dec 26, 2019 0.6800 0.7525 0.6602 0.7199 286,514 +0.04(+5.28%)
Dec 24, 2019 0.6300 0.6838 0.6300 0.6838 277,100 +0.04(+5.59%)
Dec 23, 2019 0.6600 0.6799 0.6420 0.6476 188,804 -0.02(-3.34%)
Dec 20, 2019 0.6900 0.7028 0.6641 0.6700 322,900 -0.03(-4.87%)
Dec 19, 2019 0.6900 0.7100 0.6711 0.7043 379,033 +0.01(+2.07%)
Dec 18, 2019 0.7009 0.7277 0.6900 0.6900 263,561 -0.04(-5.48%)
Dec 17, 2019 0.7000 0.7400 0.7000 0.7300 173,155 +0.00(+0.56%)
Dec 16, 2019 0.6800 0.7400 0.6800 0.7259 268,217 +0.04(+5.36%)
Dec 13, 2019 0.7304 0.7304 0.6810 0.6890 226,300 -0.05(-7.14%)
Dec 12, 2019 0.7300 0.7500 0.7090 0.7420 317,665 +0.01(+1.64%)
Dec 11, 2019 0.7200 0.7600 0.7200 0.7300 139,100 +0.01(+0.73%)
Dec 10, 2019 0.8608 0.8671 0.6764 0.7247 408,757 -0.12(-13.73%)
Dec 09, 2019 0.7000 0.8700 0.7000 0.8400 767,392 +0.16(+23.99%)
Dec 06, 2019 0.5357 0.6798 0.5122 0.6775 380,000 +0.12(+22.05%)
Dec 05, 2019 0.5600 0.5633 0.5365 0.5551 123,700 -0.01(-1.10%)
Dec 04, 2019 0.4700 0.5900 0.4550 0.5613 641,179 +0.10(+22.55%)
Dec 03, 2019 0.4900 0.4900 0.4580 0.4580 156,101 -0.02(-4.78%)
Dec 02, 2019 0.4900 0.5200 0.4800 0.4810 396,010 +0.01(+1.22%)
Nov 29, 2019 0.4600 0.4780 0.4400 0.4752 133,300 +0.00(+1.04%)
Nov 27, 2019 0.4930 0.4943 0.4700 0.4703 129,900 -0.02(-4.02%)
Nov 26, 2019 0.4300 0.5000 0.4298 0.4900 325,025 +0.00(+0.82%)
Nov 25, 2019 0.5000 0.5150 0.4800 0.4860 544,040 -0.03(-6.09%)
Nov 22, 2019 0.5230 0.5268 0.5110 0.5175 132,100 -0.01(-1.47%)
Nov 21, 2019 0.5300 0.5301 0.5150 0.5252 218,735 -0.00(-0.91%)
Nov 20, 2019 0.5400 0.5500 0.5221 0.5300 184,566 -0.01(-1.91%)
Nov 19, 2019 0.5800 0.5800 0.5000 0.5403 320,859 -0.04(-7.20%)
Nov 18, 2019 0.6200 0.6200 0.5720 0.5822 93,841 -0.03(-4.67%)
Nov 15, 2019 0.6000 0.6300 0.6000 0.6107 159,000 +0.01(+1.78%)
Nov 14, 2019 0.6101 0.6149 0.5930 0.6000 130,896 -0.00(-0.81%)
Nov 13, 2019 0.6000 0.6207 0.5900 0.6049 60,395 +0.00(+0.32%)
Nov 12, 2019 0.6200 0.6317 0.6010 0.6030 160,812 -0.01(-1.15%)
Nov 11, 2019 0.6718 0.6718 0.6100 0.6100 68,165 -0.04(-5.57%)
Nov 08, 2019 0.6100 0.6477 0.6000 0.6460 107,400 +0.04(+5.90%)
Nov 07, 2019 0.6100 0.6277 0.6100 0.6100 72,441 -0.01(-1.61%)
Nov 06, 2019 0.6431 0.6499 0.6200 0.6200 76,111 -0.03(-5.04%)
Nov 05, 2019 0.6597 0.6797 0.6322 0.6529 103,308 -0.02(-2.54%)
Nov 04, 2019 0.6700 0.6700 0.6400 0.6699 166,108 +0.05(+8.71%)
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.