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 (%)
Nov 30, 2018 3.360 3.605 3.199 3.430 191,700 +0.08(+2.25%)
Nov 29, 2018 3.325 3.430 3.283 3.354 202,448 +0.05(+1.53%)
Nov 28, 2018 3.290 3.424 3.255 3.304 178,264 -0.07(-1.97%)
Nov 27, 2018 3.500 3.570 3.336 3.370 207,892 -0.27(-7.40%)
Nov 26, 2018 3.710 3.780 3.500 3.640 164,306 -0.07(-1.89%)
Nov 23, 2018 3.920 3.920 3.640 3.710 70,042 -0.28(-7.00%)
Nov 21, 2018 3.989 3.989 3.989 0 +0.14(+3.69%)
Nov 20, 2018 4.098 4.130 3.655 3.847 276,258 -0.42(-9.87%)
Nov 19, 2018 4.340 4.353 4.060 4.269 70,883 -0.00(-0.03%)
Nov 16, 2018 3.780 4.480 3.780 4.270 226,328 +0.49(+13.11%)
Nov 15, 2018 3.710 3.780 3.570 3.775 202,938 +0.06(+1.58%)
Nov 14, 2018 3.640 3.850 3.640 3.716 148,446 +0.08(+2.10%)
Nov 13, 2018 3.850 4.046 3.640 3.640 294,822 -0.28(-7.14%)
Nov 12, 2018 4.480 4.480 3.850 3.920 248,788 -0.42(-9.68%)
Nov 09, 2018 4.690 4.725 4.340 4.340 224,385 -0.42(-8.82%)
Nov 08, 2018 4.690 4.900 4.690 4.760 72,612 -0.19(-3.90%)
Nov 07, 2018 5.025 5.064 4.791 4.953 75,641 +0.02(+0.41%)
Nov 06, 2018 5.064 5.180 4.899 4.933 77,111 -0.19(-3.68%)
Nov 05, 2018 4.878 5.178 4.739 5.121 106,714 +0.29(+6.03%)
Nov 02, 2018 5.250 5.250 4.690 4.830 293,800 -0.28(-5.48%)
Nov 01, 2018 5.040 5.250 4.900 5.110 75,094 +0.11(+2.10%)
Oct 31, 2018 4.988 5.298 4.955 5.005 105,956 -0.02(-0.39%)
Oct 30, 2018 5.110 5.110 4.900 5.025 86,448 -0.06(-1.21%)
Oct 29, 2018 5.411 5.411 5.055 5.086 135,058 -0.30(-5.64%)
Oct 26, 2018 5.460 5.530 5.390 5.390 60,342 -0.14(-2.52%)
Oct 25, 2018 5.397 5.600 5.397 5.529 64,623 +0.13(+2.45%)
Oct 24, 2018 5.482 5.651 5.390 5.397 50,426 -0.15(-2.64%)
Oct 23, 2018 5.600 5.600 5.390 5.543 64,372 -0.11(-1.91%)
Oct 22, 2018 5.793 5.793 5.600 5.651 30,455 -0.16(-2.73%)
Oct 19, 2018 5.530 5.810 5.530 5.810 73,814 +0.32(+5.81%)
Oct 18, 2018 5.527 5.667 5.391 5.491 88,393 -0.08(-1.52%)
Oct 17, 2018 5.754 5.774 5.554 5.575 75,570 -0.20(-3.45%)
Oct 16, 2018 5.670 5.837 5.622 5.775 51,242 +0.03(+0.50%)
Oct 15, 2018 5.936 5.936 5.460 5.746 214,388 -0.04(-0.74%)
Oct 12, 2018 6.055 6.125 5.740 5.789 115,985 -0.23(-3.84%)
Oct 11, 2018 6.161 6.188 5.950 6.020 158,781 -0.19(-3.08%)
Oct 10, 2018 6.335 6.335 6.161 6.211 119,075 -0.12(-1.96%)
Oct 09, 2018 6.237 6.341 6.202 6.335 58,806 +0.03(+0.46%)
Oct 08, 2018 6.440 6.479 6.300 6.306 77,614 -0.12(-1.86%)
Oct 05, 2018 6.447 6.559 6.405 6.426 86,757 -0.16(-2.45%)
Oct 04, 2018 6.463 6.822 6.463 6.588 90,566 -0.02(-0.23%)
Oct 03, 2018 6.423 6.679 6.380 6.603 120,242 +0.22(+3.49%)
Oct 02, 2018 6.640 6.720 6.370 6.380 172,072 -0.24(-3.66%)
Oct 01, 2018 6.650 6.720 6.612 6.623 75,654 -0.03(-0.41%)
Sep 28, 2018 6.720 6.825 6.629 6.650 52,471 -0.06(-0.84%)
Sep 27, 2018 6.650 6.738 6.650 6.706 40,760 +0.08(+1.25%)
Sep 26, 2018 6.874 6.994 6.580 6.623 56,773 -0.28(-4.12%)
Sep 25, 2018 7.000 7.140 6.874 6.908 86,792 -0.08(-1.10%)
Sep 24, 2018 6.720 7.000 6.644 6.985 192,207 +0.32(+4.82%)
Sep 21, 2018 6.545 6.685 6.510 6.664 53,214 +0.08(+1.28%)
Sep 20, 2018 6.650 6.650 6.544 6.580 21,286 -0.04(-0.64%)
Sep 19, 2018 6.490 6.650 6.470 6.623 48,518 +0.11(+1.73%)
Sep 18, 2018 6.281 6.543 6.281 6.510 51,786 +0.21(+3.33%)
Sep 17, 2018 6.440 6.510 6.300 6.300 144,476 -0.14(-2.17%)
Sep 14, 2018 6.510 6.580 6.440 6.440 48,085 -0.09(-1.33%)
Sep 13, 2018 6.531 6.657 6.510 6.527 27,774 -0.09(-1.32%)
Sep 12, 2018 6.456 6.686 6.456 6.614 65,536 +0.08(+1.28%)
Sep 11, 2018 6.510 6.580 6.440 6.531 54,981 +0.06(+1.00%)
Sep 10, 2018 6.573 6.720 6.440 6.467 52,726 -0.14(-2.14%)
Sep 07, 2018 6.580 6.650 6.475 6.608 51,457 -0.01(-0.13%)
Sep 06, 2018 6.659 6.817 6.616 6.616 96,835 -0.13(-1.95%)
Sep 05, 2018 6.937 7.000 6.720 6.748 67,201 -0.11(-1.63%)
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.