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

Obsidian Energy Ltd (TSX: OBE )

8.050 -0.160 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 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 25, 2024 8.230 8.230 8.000 8.050 1,921,899 -0.16(-1.95%)
Nov 22, 2024 8.160 8.210 8.030 8.210 175,918 +0.06(+0.74%)
Nov 21, 2024 8.250 8.350 8.150 8.150 171,418 +0.03(+0.37%)
Nov 20, 2024 7.870 8.120 7.870 8.120 233,955 +0.25(+3.18%)
Nov 19, 2024 7.840 7.920 7.750 7.870 207,675 -0.08(-1.01%)
Nov 18, 2024 7.820 8.040 7.810 7.950 179,493 +0.20(+2.58%)
Nov 15, 2024 7.820 8.000 7.690 7.750 219,033 -0.16(-2.02%)
Nov 14, 2024 7.750 8.020 7.750 7.910 266,851 +0.21(+2.73%)
Nov 13, 2024 7.610 7.760 7.320 7.700 311,170 +0.15(+1.99%)
Nov 12, 2024 7.860 7.880 7.540 7.550 424,537 -0.31(-3.94%)
Nov 11, 2024 8.100 8.100 7.750 7.860 329,872 -0.32(-3.91%)
Nov 08, 2024 8.460 8.460 8.130 8.180 221,055 -0.27(-3.20%)
Nov 07, 2024 8.750 8.760 8.400 8.450 344,437 -0.35(-3.98%)
Nov 06, 2024 8.260 8.840 8.260 8.800 352,758 +0.48(+5.77%)
Nov 05, 2024 8.270 8.420 8.270 8.320 178,484 -0.01(-0.12%)
Nov 04, 2024 7.900 8.400 7.900 8.330 346,221 +0.48(+6.11%)
Nov 01, 2024 7.910 8.100 7.740 7.850 398,967 -0.05(-0.63%)
Oct 31, 2024 8.350 8.420 7.890 7.900 290,226 -0.08(-1.00%)
Oct 30, 2024 7.810 8.060 7.770 7.980 393,656 +0.20(+2.57%)
Oct 29, 2024 7.930 8.010 7.770 7.780 184,558 -0.12(-1.52%)
Oct 28, 2024 7.820 8.010 7.770 7.900 236,036 -0.28(-3.42%)
Oct 25, 2024 8.000 8.290 8.000 8.180 345,098 +0.19(+2.38%)
Oct 24, 2024 7.910 8.030 7.780 7.990 111,531 +0.16(+2.04%)
Oct 23, 2024 7.870 7.880 7.710 7.830 285,001 -0.01(-0.13%)
Oct 22, 2024 8.060 8.090 7.840 7.840 262,736 -0.16(-2.00%)
Oct 21, 2024 8.160 8.280 7.980 8.000 275,693 -0.04(-0.50%)
Oct 18, 2024 8.100 8.170 7.890 8.040 278,664 -0.03(-0.37%)
Oct 17, 2024 8.060 8.120 7.880 8.070 169,696 +0.01(+0.12%)
Oct 16, 2024 8.270 8.320 8.030 8.060 101,075 -0.19(-2.30%)
Oct 15, 2024 8.340 8.340 8.080 8.250 263,718 -0.45(-5.17%)
Oct 11, 2024 8.700 0 +0.09(+1.05%)
Oct 10, 2024 8.410 8.740 8.390 8.610 144,608 +0.18(+2.14%)
Oct 09, 2024 8.160 8.430 8.160 8.430 150,336 +0.12(+1.44%)
Oct 08, 2024 8.450 8.470 8.180 8.310 317,282 -0.37(-4.26%)
Oct 07, 2024 8.540 8.710 8.500 8.680 232,231 +0.27(+3.21%)
Oct 04, 2024 8.460 8.530 8.290 8.410 303,240 +0.04(+0.48%)
Oct 03, 2024 8.200 8.420 8.120 8.370 133,550 +0.22(+2.70%)
Oct 02, 2024 8.280 8.330 7.940 8.150 249,921 +0.06(+0.74%)
Oct 01, 2024 7.500 8.110 7.410 8.090 514,895 +0.58(+7.72%)
Sep 30, 2024 7.440 7.510 7.360 7.510 140,501 +0.06(+0.81%)
Sep 27, 2024 7.560 7.620 7.420 7.450 138,382 -0.06(-0.80%)
Sep 26, 2024 7.670 7.690 7.450 7.510 306,391 -0.27(-3.47%)
Sep 25, 2024 7.860 7.910 7.710 7.780 124,151 -0.12(-1.52%)
Sep 24, 2024 8.030 8.030 7.820 7.900 186,946 +0.04(+0.51%)
Sep 23, 2024 7.940 8.110 7.760 7.860 97,364 -0.06(-0.76%)
Sep 20, 2024 7.890 8.050 7.660 7.920 211,006 +0.02(+0.25%)
Sep 19, 2024 8.170 8.170 7.870 7.900 225,446 -0.04(-0.50%)
Sep 18, 2024 7.960 8.100 7.820 7.940 128,941 -0.04(-0.50%)
Sep 17, 2024 7.840 7.990 7.740 7.980 141,364 +0.16(+2.05%)
Sep 16, 2024 7.950 8.030 7.690 7.820 158,080 -0.07(-0.89%)
Sep 13, 2024 7.940 8.020 7.850 7.890 130,269 +0.02(+0.25%)
Sep 12, 2024 7.940 7.970 7.770 7.870 211,897 +0.00(+0.00%)
Sep 11, 2024 7.990 8.090 7.700 7.870 242,344 -0.11(-1.38%)
Sep 10, 2024 8.030 8.040 7.760 7.980 197,722 +0.06(+0.76%)
Sep 09, 2024 7.990 8.060 7.780 7.920 202,756 +0.14(+1.80%)
Sep 06, 2024 8.070 8.130 7.720 7.780 274,016 -0.22(-2.75%)
Sep 05, 2024 8.380 8.380 7.970 8.000 231,545 -0.29(-3.50%)
Sep 04, 2024 8.530 8.600 8.270 8.290 161,883 -0.21(-2.47%)
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.