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 (%)
Aug 30, 2019 0.9800 0.9875 0.9632 0.9632 83,300 -0.04(-3.66%)
Aug 29, 2019 0.9600 1.010 0.9457 0.9998 95,635 +0.02(+2.30%)
Aug 28, 2019 0.9900 1.010 0.9601 0.9773 136,403 -0.03(-3.24%)
Aug 27, 2019 0.9700 1.010 0.9636 1.010 149,668 +0.03(+3.50%)
Aug 26, 2019 1.020 1.020 0.9758 0.9758 84,975 -0.02(-2.42%)
Aug 23, 2019 1.010 1.025 0.9848 1.000 159,600 -0.02(-1.96%)
Aug 22, 2019 1.050 1.050 1.010 1.020 101,539 -0.01(-0.97%)
Aug 21, 2019 1.090 1.090 1.020 1.030 122,200 -0.04(-3.74%)
Aug 20, 2019 1.160 1.160 1.050 1.070 128,394 -0.07(-6.14%)
Aug 19, 2019 1.200 1.200 1.120 1.140 108,790 -0.06(-5.00%)
Aug 16, 2019 1.210 1.225 1.120 1.200 131,800 +0.00(+0.00%)
Aug 15, 2019 1.230 1.240 1.200 1.200 228,138 -0.05(-4.00%)
Aug 14, 2019 1.300 1.300 1.030 1.250 282,800 -0.01(-0.79%)
Aug 13, 2019 1.250 1.279 1.230 1.260 188,023 +0.02(+1.61%)
Aug 12, 2019 1.160 1.340 1.160 1.240 200,871 +0.08(+6.90%)
Aug 09, 2019 1.110 1.160 1.090 1.160 117,100 +0.05(+4.50%)
Aug 08, 2019 1.060 1.120 1.060 1.110 163,784 +0.05(+4.72%)
Aug 07, 2019 1.030 1.060 0.9941 1.060 110,467 +0.00(+0.00%)
Aug 06, 2019 1.010 1.100 1.000 1.060 153,004 +0.02(+1.92%)
Aug 05, 2019 0.9900 1.060 0.9500 1.040 154,549 +0.04(+4.00%)
Aug 02, 2019 1.000 1.020 0.9506 1.000 223,500 +0.00(+0.00%)
Aug 01, 2019 1.060 1.070 1.000 1.000 75,421 -0.09(-8.26%)
Jul 31, 2019 1.000 1.100 1.000 1.090 197,783 +0.09(+9.47%)
Jul 30, 2019 0.9100 1.010 0.9016 0.9957 257,453 +0.09(+9.33%)
Jul 29, 2019 0.9410 0.9495 0.8902 0.9107 281,736 -0.04(-4.15%)
Jul 26, 2019 0.9803 0.9900 0.9501 0.9501 64,600 -0.04(-4.03%)
Jul 25, 2019 1.010 1.025 0.9900 0.9900 145,571 -0.02(-1.98%)
Jul 24, 2019 1.000 1.020 0.9827 1.010 328,935 +0.01(+1.19%)
Jul 23, 2019 0.9754 1.020 0.9720 0.9981 236,155 +0.01(+0.82%)
Jul 22, 2019 0.9800 0.9999 0.9401 0.9900 382,016 +0.01(+1.00%)
Jul 19, 2019 0.9923 1.010 0.9800 0.9802 144,900 -0.01(-0.99%)
Jul 18, 2019 1.020 1.020 0.9801 0.9900 195,305 -0.03(-2.94%)
Jul 17, 2019 0.9900 1.040 0.9900 1.020 213,026 +0.02(+2.18%)
Jul 16, 2019 1.030 1.048 0.9930 0.9982 379,838 -0.03(-3.09%)
Jul 15, 2019 1.060 1.120 1.030 1.030 411,878 -0.04(-3.74%)
Jul 12, 2019 1.070 1.080 1.060 1.070 331,200 +0.00(+0.00%)
Jul 11, 2019 1.090 1.118 1.070 1.070 85,573 -0.03(-2.73%)
Jul 10, 2019 1.100 1.120 1.075 1.100 111,149 +0.00(+0.00%)
Jul 09, 2019 1.050 1.110 1.040 1.100 100,967 +0.04(+3.77%)
Jul 08, 2019 1.050 1.090 1.050 1.060 68,415 +0.00(+0.00%)
Jul 05, 2019 1.080 1.080 1.050 1.060 173,100 -0.03(-2.75%)
Jul 03, 2019 1.110 1.110 1.060 1.090 59,100 -0.02(-1.80%)
Jul 02, 2019 1.140 1.160 1.080 1.110 221,837 -0.04(-3.48%)
Jul 01, 2019 1.210 1.210 1.150 1.150 236,321 -0.04(-3.36%)
Jun 28, 2019 1.230 1.290 1.180 1.190 302,500 -0.04(-3.25%)
Jun 27, 2019 1.200 1.330 1.200 1.230 319,165 +0.02(+1.65%)
Jun 26, 2019 1.170 1.260 1.170 1.210 327,463 +0.04(+3.42%)
Jun 25, 2019 1.150 1.180 1.130 1.170 205,755 +0.02(+1.74%)
Jun 24, 2019 1.150 1.170 1.140 1.150 183,261 +0.00(+0.00%)
Jun 21, 2019 1.150 1.200 1.130 1.150 100,400 +0.00(+0.00%)
Jun 20, 2019 1.130 1.200 1.080 1.150 314,968 +0.04(+3.60%)
Jun 19, 2019 1.180 1.180 1.080 1.110 224,426 -0.06(-5.13%)
Jun 18, 2019 1.130 1.170 1.090 1.170 337,411 +0.06(+5.41%)
Jun 17, 2019 1.040 1.180 0.9899 1.110 452,647 +0.06(+5.71%)
Jun 14, 2019 1.110 1.110 1.040 1.050 300,400 -0.07(-6.25%)
Jun 13, 2019 1.280 1.300 1.110 1.120 702,550 -0.16(-12.50%)
Jun 12, 2019 1.420 1.420 1.220 1.280 781,960 -0.16(-11.11%)
Jun 11, 2019 1.550 1.589 1.400 1.440 294,442 -0.15(-9.43%)
Jun 10, 2019 1.560 1.700 1.361 1.590 543,405 +0.06(+3.62%)
Jun 07, 2019 1.470 1.539 1.400 1.534 226,242 +0.10(+6.93%)
Jun 06, 2019 1.448 1.504 1.425 1.435 105,512 -0.02(-1.49%)
Jun 05, 2019 1.507 1.540 1.428 1.457 67,686 -0.01(-0.90%)
Jun 04, 2019 1.470 1.540 1.470 1.470 103,249 +0.00(+0.00%)
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.