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

Obsidian Energy Ltd (TSX: OBE )

10.42 +0.04 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2019 0.2900 0.2900 0.2800 0.2900 245,007 -0.01(-3.33%)
May 30, 2019 0.3100 0.3100 0.2900 0.3000 215,683 +0.00(+0.00%)
May 29, 2019 0.2900 0.3100 0.2800 0.3000 1,778,739 +0.02(+7.14%)
May 28, 2019 0.3400 0.3500 0.2800 0.2800 6,824,795 -0.06(-17.65%)
May 27, 2019 0.3500 0.3500 0.3300 0.3400 112,815 +0.00(+0.00%)
May 24, 2019 0.3300 0.3500 0.3300 0.3400 273,055 +0.01(+3.03%)
May 23, 2019 0.3400 0.3600 0.3300 0.3300 651,576 -0.02(-5.71%)
May 22, 2019 0.3700 0.3900 0.3400 0.3500 737,378 -0.03(-7.89%)
May 21, 2019 0.4000 0.4100 0.3800 0.3800 633,515 -0.02(-5.00%)
May 17, 2019 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
May 16, 2019 0.3900 0.4000 0.3900 0.3900 207,255 +0.00(+0.00%)
May 15, 2019 0.4000 0.4100 0.3900 0.3900 297,859 -0.02(-4.88%)
May 14, 2019 0.4200 0.4200 0.4000 0.4100 366,515 -0.01(-2.38%)
May 13, 2019 0.4200 0.4500 0.4200 0.4200 233,620 -0.01(-2.33%)
May 10, 2019 0.3900 0.4400 0.3900 0.4300 352,857 +0.04(+10.26%)
May 09, 2019 0.4000 0.4100 0.3900 0.3900 161,989 -0.01(-2.50%)
May 08, 2019 0.4000 0.4000 0.3900 0.4000 133,250 +0.01(+2.56%)
May 07, 2019 0.4000 0.4100 0.3900 0.3900 161,900 -0.02(-4.88%)
May 06, 2019 0.4000 0.4200 0.3900 0.4100 379,908 +0.01(+2.50%)
May 03, 2019 0.3800 0.4200 0.3800 0.4000 250,365 +0.03(+8.11%)
May 02, 2019 0.3800 0.3900 0.3700 0.3700 223,162 -0.01(-2.63%)
May 01, 2019 0.4100 0.4100 0.3800 0.3800 300,056 -0.01(-2.56%)
Apr 30, 2019 0.4100 0.4300 0.3900 0.3900 274,335 -0.03(-7.14%)
Apr 29, 2019 0.4300 0.4500 0.4200 0.4200 264,346 -0.02(-4.55%)
Apr 26, 2019 0.4500 0.4500 0.4400 0.4400 206,026 -0.03(-6.38%)
Apr 25, 2019 0.4600 0.4800 0.4600 0.4700 479,645 +0.00(+0.00%)
Apr 24, 2019 0.5100 0.5100 0.4700 0.4700 654,710 -0.04(-7.84%)
Apr 23, 2019 0.5000 0.5100 0.4800 0.5100 1,105,375 +0.03(+6.25%)
Apr 22, 2019 0.4400 0.4800 0.4400 0.4800 794,710 +0.05(+11.63%)
Apr 18, 2019 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Apr 17, 2019 0.4100 0.4300 0.4000 0.4200 802,154 +0.01(+2.44%)
Apr 16, 2019 0.4000 0.4100 0.4000 0.4100 162,400 +0.02(+5.13%)
Apr 15, 2019 0.4000 0.4000 0.3900 0.3900 766,906 -0.02(-4.88%)
Apr 12, 2019 0.3900 0.4100 0.3900 0.4100 677,073 +0.02(+5.13%)
Apr 11, 2019 0.3800 0.4000 0.3800 0.3900 1,510,151 +0.00(+0.00%)
Apr 10, 2019 0.3800 0.4000 0.3800 0.3900 637,916 +0.00(+0.00%)
Apr 09, 2019 0.3900 0.4000 0.3900 0.3900 105,386 +0.00(+0.00%)
Apr 08, 2019 0.3800 0.4000 0.3800 0.3900 468,660 +0.02(+5.41%)
Apr 05, 2019 0.3700 0.3800 0.3600 0.3700 296,625 +0.01(+2.78%)
Apr 04, 2019 0.3700 0.3800 0.3600 0.3600 107,878 -0.01(-2.70%)
Apr 03, 2019 0.3600 0.3800 0.3600 0.3700 625,189 +0.01(+2.78%)
Apr 02, 2019 0.3600 0.3700 0.3500 0.3600 401,192 +0.00(+0.00%)
Apr 01, 2019 0.3700 0.3800 0.3600 0.3600 203,725 -0.01(-2.70%)
Mar 29, 2019 0.3900 0.3900 0.3700 0.3700 737,620 -0.02(-5.13%)
Mar 28, 2019 0.3800 0.3900 0.3700 0.3900 289,182 +0.00(+0.00%)
Mar 27, 2019 0.3900 0.3900 0.3800 0.3900 698,628 +0.00(+0.00%)
Mar 26, 2019 0.3900 0.3900 0.3900 0.3900 508,510 +0.01(+2.63%)
Mar 25, 2019 0.3900 0.4000 0.3800 0.3800 836,983 -0.02(-5.00%)
Mar 22, 2019 0.4300 0.4300 0.3900 0.4000 594,385 -0.02(-4.76%)
Mar 21, 2019 0.4000 0.4500 0.4000 0.4200 1,818,389 +0.02(+5.00%)
Mar 20, 2019 0.3900 0.4000 0.3900 0.4000 1,430,104 +0.02(+5.26%)
Mar 19, 2019 0.3900 0.4000 0.3800 0.3800 788,454 +0.00(+0.00%)
Mar 18, 2019 0.3900 0.3900 0.3800 0.3800 354,030 -0.01(-2.56%)
Mar 15, 2019 0.3900 0.4000 0.3800 0.3900 8,104,605 +0.00(+0.00%)
Mar 14, 2019 0.4000 0.4000 0.3900 0.3900 398,932 -0.01(-2.50%)
Mar 13, 2019 0.4000 0.4100 0.3800 0.4000 987,704 -0.01(-2.44%)
Mar 12, 2019 0.4100 0.4100 0.3900 0.4100 1,690,161 +0.01(+2.50%)
Mar 11, 2019 0.4000 0.4100 0.3900 0.4000 726,961 +0.00(+0.00%)
Mar 08, 2019 0.4100 0.4300 0.3800 0.4000 1,219,727 -0.01(-2.44%)
Mar 07, 2019 0.4600 0.4700 0.4000 0.4100 1,364,114 -0.06(-12.77%)
Mar 06, 2019 0.4900 0.4900 0.4700 0.4700 459,478 -0.02(-4.08%)
Mar 05, 2019 0.4900 0.5000 0.4700 0.4900 604,438 +0.00(+0.00%)
Mar 04, 2019 0.5200 0.5300 0.4900 0.4900 697,583 -0.01(-2.00%)
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.