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

Obsidian Energy Ltd (NY: OBE )

6.035 +0.015 (+0.25%)
Streaming Delayed Price Updated: 3:41 PM EDT, Oct 2, 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 01, 2024 5.460 6.020 5.460 6.020 723,631 +0.48(+8.66%)
Sep 30, 2024 5.550 5.560 5.440 5.540 227,664 +0.03(+0.54%)
Sep 27, 2024 5.600 5.650 5.490 5.510 348,750 -0.07(-1.25%)
Sep 26, 2024 5.700 5.700 5.530 5.580 477,493 -0.15(-2.62%)
Sep 25, 2024 5.810 5.890 5.730 5.730 306,084 -0.13(-2.22%)
Sep 24, 2024 5.930 5.950 5.820 5.860 261,391 +0.07(+1.21%)
Sep 23, 2024 5.910 6.020 5.750 5.790 231,665 -0.06(-1.03%)
Sep 20, 2024 5.780 5.945 5.650 5.850 568,666 +0.02(+0.34%)
Sep 19, 2024 5.980 6.000 5.800 5.830 524,677 +0.02(+0.34%)
Sep 18, 2024 5.840 5.975 5.755 5.810 272,202 -0.03(-0.51%)
Sep 17, 2024 5.730 5.877 5.690 5.840 436,318 +0.11(+1.92%)
Sep 16, 2024 5.860 5.910 5.660 5.730 392,424 -0.07(-1.21%)
Sep 13, 2024 5.870 5.915 5.775 5.800 404,730 +0.02(+0.35%)
Sep 12, 2024 5.900 5.935 5.716 5.780 445,564 +0.00(+0.00%)
Sep 11, 2024 5.940 5.960 5.660 5.780 269,594 -0.06(-1.03%)
Sep 10, 2024 5.940 5.950 5.700 5.840 299,610 -0.01(-0.17%)
Sep 09, 2024 5.790 5.950 5.740 5.850 385,723 +0.11(+1.92%)
Sep 06, 2024 5.930 6.030 5.700 5.740 450,488 -0.18(-3.04%)
Sep 05, 2024 6.120 6.160 5.895 5.920 568,546 -0.23(-3.74%)
Sep 04, 2024 6.340 6.340 6.125 6.150 244,085 -0.13(-2.07%)
Sep 03, 2024 6.770 6.770 6.255 6.280 710,505 -0.59(-8.59%)
Aug 30, 2024 7.100 7.100 6.860 6.870 254,763 -0.32(-4.45%)
Aug 29, 2024 7.050 7.270 7.040 7.190 416,680 +0.19(+2.71%)
Aug 28, 2024 7.010 7.080 6.975 7.000 264,238 -0.07(-0.99%)
Aug 27, 2024 7.140 7.145 7.030 7.070 201,767 -0.11(-1.53%)
Aug 26, 2024 7.020 7.250 7.020 7.180 334,610 +0.26(+3.76%)
Aug 23, 2024 6.780 6.985 6.780 6.920 227,583 +0.20(+2.98%)
Aug 22, 2024 6.770 6.810 6.695 6.720 221,566 -0.05(-0.74%)
Aug 21, 2024 6.890 6.950 6.740 6.770 179,776 -0.11(-1.60%)
Aug 20, 2024 6.990 7.020 6.780 6.880 226,144 -0.13(-1.85%)
Aug 19, 2024 6.950 7.240 6.950 7.010 343,924 +0.02(+0.29%)
Aug 16, 2024 6.960 7.060 6.930 6.990 150,623 -0.02(-0.29%)
Aug 15, 2024 6.870 7.120 6.840 7.010 218,829 +0.25(+3.70%)
Aug 14, 2024 6.740 6.820 6.725 6.760 166,565 +0.02(+0.30%)
Aug 13, 2024 6.790 6.800 6.680 6.740 162,666 -0.04(-0.59%)
Aug 12, 2024 6.600 6.795 6.600 6.780 209,466 +0.34(+5.28%)
Aug 09, 2024 6.440 6.490 6.330 6.440 182,470 +0.04(+0.63%)
Aug 08, 2024 6.210 6.470 6.210 6.400 483,091 +0.22(+3.56%)
Aug 07, 2024 6.250 6.360 6.140 6.180 313,187 -0.01(-0.16%)
Aug 06, 2024 6.360 6.360 6.115 6.190 549,014 -0.11(-1.75%)
Aug 05, 2024 6.040 6.385 5.996 6.300 521,235 -0.07(-1.10%)
Aug 02, 2024 6.800 6.880 6.320 6.370 834,916 -0.66(-9.39%)
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.