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

Obsidian Energy Ltd (NY: OBE )

7.700 +0.050 (+0.65%)
Official Closing Price Updated: 8:00 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 (%)
Oct 31, 2017 7.210 7.700 7.175 7.490 324,360 +0.21(+2.88%)
Oct 30, 2017 7.000 7.350 7.000 7.280 176,670 +0.28(+4.00%)
Oct 27, 2017 6.641 7.140 6.641 7.000 356,384 +0.23(+3.41%)
Oct 26, 2017 6.790 6.947 6.720 6.769 212,479 -0.07(-1.03%)
Oct 25, 2017 6.930 6.957 6.721 6.840 196,804 -0.09(-1.30%)
Oct 24, 2017 7.000 7.210 6.818 6.930 307,883 -0.07(-1.00%)
Oct 23, 2017 7.140 7.210 6.927 7.000 161,054 -0.14(-1.96%)
Oct 20, 2017 7.210 7.210 6.856 7.140 243,622 +0.07(+0.99%)
Oct 19, 2017 7.140 7.210 7.070 7.070 97,943 -0.14(-1.94%)
Oct 18, 2017 7.140 7.420 7.140 7.210 104,291 +0.00(+0.00%)
Oct 17, 2017 7.280 7.350 7.070 7.210 216,754 -0.14(-1.90%)
Oct 16, 2017 7.280 7.420 7.210 7.350 138,378 +0.07(+0.96%)
Oct 13, 2017 7.280 7.490 7.210 7.280 94,774 +0.00(+0.00%)
Oct 12, 2017 7.280 7.350 7.140 7.280 105,581 -0.14(-1.89%)
Oct 11, 2017 7.630 7.630 7.280 7.420 77,743 -0.07(-0.93%)
Oct 10, 2017 7.420 7.630 7.420 7.490 137,455 +0.28(+3.88%)
Oct 09, 2017 7.280 7.350 7.210 7.210 86,166 -0.14(-1.90%)
Oct 06, 2017 7.490 7.525 7.280 7.350 156,453 -0.35(-4.55%)
Oct 05, 2017 7.350 7.770 7.281 7.700 175,709 +0.28(+3.77%)
Oct 04, 2017 7.420 7.630 7.210 7.420 367,192 -0.14(-1.85%)
Oct 03, 2017 7.280 7.630 7.280 7.560 197,420 +0.14(+1.89%)
Oct 02, 2017 7.280 7.623 7.140 7.420 221,892 +0.07(+0.95%)
Sep 29, 2017 7.210 7.490 7.210 7.350 79,782 +0.14(+1.94%)
Sep 28, 2017 7.490 7.623 7.210 7.210 111,818 -0.21(-2.83%)
Sep 27, 2017 7.560 7.770 7.350 7.420 134,445 -0.28(-3.64%)
Sep 26, 2017 7.770 7.840 7.560 7.700 161,023 -0.07(-0.90%)
Sep 25, 2017 7.420 7.770 7.350 7.770 235,837 +0.42(+5.71%)
Sep 22, 2017 7.350 7.560 7.210 7.350 103,565 +0.00(+0.00%)
Sep 21, 2017 7.210 7.350 7.070 7.350 116,480 +0.14(+1.94%)
Sep 20, 2017 6.938 7.350 6.938 7.210 144,012 +0.29(+4.16%)
Sep 19, 2017 7.000 7.182 6.827 6.922 194,727 -0.08(-1.11%)
Sep 18, 2017 6.968 7.280 6.968 7.000 89,255 +0.00(+0.00%)
Sep 15, 2017 7.210 7.350 7.000 7.000 108,491 -0.28(-3.85%)
Sep 14, 2017 7.490 7.700 7.210 7.280 186,253 -0.14(-1.89%)
Sep 13, 2017 7.070 7.490 7.070 7.420 175,335 +0.35(+4.95%)
Sep 12, 2017 6.801 7.280 6.801 7.070 96,198 +0.11(+1.57%)
Sep 11, 2017 6.844 6.986 6.765 6.961 97,503 +0.15(+2.22%)
Sep 08, 2017 7.000 7.070 6.790 6.810 222,374 -0.26(-3.68%)
Sep 07, 2017 7.210 7.350 7.070 7.070 89,956 -0.14(-1.94%)
Sep 06, 2017 7.140 7.350 7.070 7.210 149,601 +0.14(+1.98%)
Sep 05, 2017 7.140 7.350 7.070 7.070 105,918 -0.14(-1.94%)
Sep 01, 2017 6.917 7.210 6.917 7.210 116,334 +0.35(+5.10%)
Aug 31, 2017 6.650 7.140 6.650 6.860 175,428 +0.42(+6.52%)
Aug 30, 2017 6.479 6.685 6.440 6.440 139,257 -0.13(-2.01%)
Aug 29, 2017 6.650 6.780 6.523 6.572 129,256 -0.08(-1.17%)
Aug 28, 2017 7.070 7.070 6.412 6.650 337,436 -0.42(-5.94%)
Aug 25, 2017 6.650 7.280 6.650 7.070 323,657 +0.46(+7.03%)
Aug 24, 2017 6.300 6.682 6.285 6.606 272,621 +0.37(+5.99%)
Aug 23, 2017 5.950 6.273 5.950 6.233 186,352 +0.13(+2.07%)
Aug 22, 2017 5.709 6.108 5.709 6.106 212,613 +0.24(+4.14%)
Aug 21, 2017 5.950 5.950 5.760 5.863 174,753 -0.08(-1.31%)
Aug 18, 2017 5.842 6.140 5.807 5.941 439,420 +0.04(+0.66%)
Aug 17, 2017 5.950 6.020 5.740 5.902 244,034 -0.10(-1.60%)
Aug 16, 2017 6.230 6.369 5.950 5.998 468,602 -0.24(-3.90%)
Aug 15, 2017 6.370 6.439 6.114 6.241 424,213 -0.20(-3.08%)
Aug 14, 2017 6.720 6.860 6.415 6.439 282,924 -0.40(-5.80%)
Aug 11, 2017 6.790 7.000 6.650 6.835 307,115 +0.05(+0.67%)
Aug 10, 2017 7.420 7.420 6.757 6.790 494,397 -0.63(-8.49%)
Aug 09, 2017 7.630 7.809 7.420 7.420 192,214 -0.28(-3.64%)
Aug 08, 2017 7.700 7.945 7.630 7.700 190,138 -0.07(-0.90%)
Aug 07, 2017 7.910 7.910 7.700 7.770 141,916 -0.28(-3.48%)
Aug 04, 2017 7.700 8.190 7.700 8.050 146,712 +0.28(+3.60%)
Aug 03, 2017 8.120 8.190 7.840 7.770 155,579 -0.35(-4.31%)
Aug 02, 2017 7.910 8.330 7.910 8.120 122,669 +0.14(+1.75%)
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.