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 (%)
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%)
Aug 01, 2017 8.400 8.400 7.770 7.980 198,832 -0.28(-3.39%)
Jul 31, 2017 8.470 8.540 8.120 8.260 170,881 -0.28(-3.28%)
Jul 28, 2017 8.610 8.960 8.540 8.540 120,235 -0.21(-2.40%)
Jul 27, 2017 8.750 8.890 8.680 8.750 153,356 -0.07(-0.79%)
Jul 26, 2017 8.680 9.030 8.610 8.820 239,574 +0.07(+0.80%)
Jul 25, 2017 8.260 8.820 8.260 8.750 232,732 +0.63(+7.76%)
Jul 24, 2017 8.260 8.330 8.120 8.120 91,241 -0.14(-1.69%)
Jul 21, 2017 8.470 8.540 8.190 8.260 85,071 -0.21(-2.48%)
Jul 20, 2017 8.890 8.400 8.470 180,911 -0.21(-2.42%)
Jul 19, 2017 8.050 8.820 8.050 8.680 303,781 +0.56(+6.90%)
Jul 18, 2017 8.050 8.260 7.980 8.120 188,037 +0.07(+0.87%)
Jul 17, 2017 7.980 8.540 7.980 8.050 152,012 +0.00(+0.00%)
Jul 14, 2017 7.840 8.120 7.840 8.050 77,546 +0.07(+0.88%)
Jul 13, 2017 7.700 7.980 7.700 7.980 86,172 +0.07(+0.88%)
Jul 12, 2017 7.630 7.980 7.560 7.910 246,195 +0.35(+4.63%)
Jul 11, 2017 7.840 7.980 7.560 7.560 186,894 -0.42(-5.26%)
Jul 10, 2017 7.490 8.050 7.420 7.980 303,621 +0.28(+3.64%)
Jul 07, 2017 7.770 7.805 7.490 7.700 557,251 -0.35(-4.35%)
Jul 06, 2017 8.190 8.470 7.980 8.050 200,359 -0.14(-1.71%)
Jul 05, 2017 8.540 8.540 8.120 8.190 257,585 -0.28(-3.31%)
Jul 03, 2017 8.890 8.925 8.400 8.470 170,437 -0.42(-4.72%)
Jun 30, 2017 8.890 9.100 8.750 8.890 130,024 +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.