Skip to main content

Obsidian Energy Ltd (TSX: OBE )

10.16 +0.32 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 9.960 10.23 9.960 10.16 225,658 +0.32(+3.25%)
May 27, 2024 9.740 9.870 9.740 9.840 45,476 +0.08(+0.82%)
May 24, 2024 9.760 9.900 9.730 9.760 144,057 +0.00(+0.00%)
May 23, 2024 10.02 10.10 9.750 9.760 89,474 -0.15(-1.51%)
May 22, 2024 10.23 10.23 9.860 9.910 92,764 -0.34(-3.32%)
May 21, 2024 10.40 10.44 10.23 10.25 131,301 -0.17(-1.63%)
May 17, 2024 10.42 0 +0.04(+0.39%)
May 16, 2024 10.53 10.68 10.36 10.38 491,967 +0.11(+1.07%)
May 15, 2024 10.67 10.67 10.13 10.27 342,280 -0.38(-3.57%)
May 14, 2024 10.89 11.08 10.61 10.65 80,410 -0.38(-3.45%)
May 13, 2024 10.66 11.26 10.51 11.03 252,572 +0.42(+3.96%)
May 10, 2024 10.96 11.00 10.58 10.61 187,861 -0.29(-2.66%)
May 09, 2024 10.89 11.01 10.85 10.90 61,284 +0.01(+0.09%)
May 08, 2024 10.90 11.08 10.85 10.89 92,764 -0.15(-1.36%)
May 07, 2024 10.87 11.25 10.87 11.04 192,304 +0.12(+1.10%)
May 06, 2024 10.89 11.14 10.88 10.92 282,901 -0.04(-0.36%)
May 03, 2024 10.82 11.08 10.79 10.96 198,183 +0.05(+0.46%)
May 02, 2024 11.23 11.41 10.74 10.91 277,222 -0.43(-3.79%)
May 01, 2024 11.82 11.82 11.15 11.34 147,884 -0.47(-3.98%)
Apr 30, 2024 12.26 12.30 11.79 11.81 120,255 -0.56(-4.53%)
Apr 29, 2024 12.28 12.37 12.16 12.37 216,369 +0.05(+0.41%)
Apr 26, 2024 11.90 12.37 11.90 12.32 180,251 +0.31(+2.58%)
Apr 25, 2024 11.66 12.06 11.66 12.01 205,871 +0.22(+1.87%)
Apr 24, 2024 11.54 11.79 11.52 11.79 101,097 +0.17(+1.46%)
Apr 23, 2024 11.06 11.63 11.03 11.62 157,827 +0.51(+4.59%)
Apr 22, 2024 11.10 11.18 10.92 11.11 138,303 -0.05(-0.45%)
Apr 19, 2024 11.16 11.36 11.10 11.16 133,367 -0.06(-0.53%)
Apr 18, 2024 11.27 11.37 11.20 11.22 157,420 -0.09(-0.80%)
Apr 17, 2024 11.41 11.47 11.22 11.31 130,507 -0.16(-1.39%)
Apr 16, 2024 11.46 11.50 11.22 11.47 116,118 -0.07(-0.61%)
Apr 15, 2024 11.78 11.78 11.48 11.54 114,588 -0.16(-1.37%)
Apr 12, 2024 12.00 12.11 11.68 11.70 105,336 -0.21(-1.76%)
Apr 11, 2024 11.91 11.99 11.79 11.91 125,395 -0.08(-0.67%)
Apr 10, 2024 11.71 12.00 11.64 11.99 196,014 +0.24(+2.04%)
Apr 09, 2024 11.45 11.93 11.41 11.75 225,145 +0.39(+3.43%)
Apr 08, 2024 11.59 11.64 11.35 11.36 164,383 -0.21(-1.82%)
Apr 05, 2024 11.48 11.70 11.45 11.57 118,291 +0.18(+1.58%)
Apr 04, 2024 11.50 11.61 11.33 11.39 136,420 -0.18(-1.56%)
Apr 03, 2024 11.61 11.62 11.51 11.57 96,457 -0.02(-0.17%)
Apr 02, 2024 11.42 11.59 11.35 11.59 167,667 +0.33(+2.93%)
Apr 01, 2024 11.21 11.35 11.16 11.26 98,945 +0.08(+0.72%)
Mar 28, 2024 11.18 0 +0.11(+0.99%)
Mar 27, 2024 10.56 11.09 10.54 11.07 311,027 +0.17(+1.56%)
Mar 26, 2024 10.99 11.00 10.82 10.90 138,085 -0.05(-0.46%)
Mar 25, 2024 10.68 11.03 10.68 10.95 183,900 +0.31(+2.91%)
Mar 22, 2024 10.88 10.89 10.59 10.64 156,350 -0.28(-2.56%)
Mar 21, 2024 10.89 10.98 10.80 10.92 89,235 +0.15(+1.39%)
Mar 20, 2024 11.00 11.00 10.70 10.77 263,925 -0.33(-2.97%)
Mar 19, 2024 10.77 11.10 10.73 11.10 177,887 +0.37(+3.45%)
Mar 18, 2024 10.42 10.77 10.42 10.73 190,896 +0.27(+2.58%)
Mar 15, 2024 10.46 10.59 10.36 10.46 158,605 -0.01(-0.10%)
Mar 14, 2024 10.07 10.47 10.05 10.47 121,731 +0.48(+4.80%)
Mar 13, 2024 9.780 10.10 9.780 9.990 186,902 +0.31(+3.20%)
Mar 12, 2024 9.670 9.700 9.590 9.680 110,294 +0.04(+0.41%)
Mar 11, 2024 9.480 9.660 9.430 9.640 124,342 +0.14(+1.47%)
Mar 08, 2024 9.520 9.650 9.430 9.500 97,371 -0.09(-0.94%)
Mar 07, 2024 9.520 9.710 9.410 9.590 101,232 -0.01(-0.10%)
Mar 06, 2024 9.670 9.730 9.500 9.600 129,102 +0.01(+0.10%)
Mar 05, 2024 9.620 9.720 9.550 9.590 122,025 -0.03(-0.31%)
Mar 04, 2024 9.750 9.810 9.610 9.620 149,884 -0.13(-1.33%)
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.