Skip to main content

Obsidian Energy Ltd (TSX: OBE )

7.850 -0.050 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.