Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Obsidian Energy Ltd
(NY:
OBE
)
5.670
-0.120 (-2.07%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2024
5.900
6.080
5.670
5.670
427,139
-0.12(-2.07%)
Oct 30, 2024
5.650
5.800
5.570
5.790
432,350
+0.21(+3.76%)
Oct 29, 2024
5.700
5.770
5.570
5.580
342,195
-0.11(-1.93%)
Oct 28, 2024
5.620
5.770
5.610
5.690
380,621
-0.22(-3.72%)
Oct 25, 2024
5.870
5.960
5.780
5.910
269,882
+0.12(+2.07%)
Oct 24, 2024
5.670
5.795
5.620
5.790
192,730
+0.14(+2.48%)
Oct 23, 2024
5.680
5.720
5.560
5.650
250,137
-0.05(-0.88%)
Oct 22, 2024
5.820
5.855
5.670
5.700
474,515
-0.12(-2.06%)
Oct 21, 2024
5.890
6.005
5.770
5.820
290,591
-0.02(-0.34%)
Oct 18, 2024
6.000
6.000
5.715
5.840
469,771
-0.02(-0.34%)
Oct 17, 2024
5.820
5.890
5.719
5.860
400,385
+0.02(+0.34%)
Oct 16, 2024
5.990
6.040
5.840
5.840
192,102
-0.14(-2.34%)
Oct 15, 2024
5.980
6.035
5.842
5.980
427,171
-0.14(-2.29%)
Oct 14, 2024
6.220
6.240
6.075
6.120
183,075
-0.19(-3.01%)
Oct 11, 2024
6.180
6.335
6.180
6.310
230,291
+0.06(+0.96%)
Oct 10, 2024
6.130
6.350
6.090
6.250
289,284
+0.14(+2.29%)
Oct 09, 2024
6.030
6.140
5.960
6.110
239,001
+0.03(+0.49%)
Oct 08, 2024
6.210
6.250
5.980
6.080
375,884
-0.28(-4.40%)
Oct 07, 2024
6.260
6.407
6.245
6.360
382,236
+0.14(+2.25%)
Oct 04, 2024
6.270
6.280
6.100
6.220
284,069
+0.04(+0.65%)
Oct 03, 2024
6.090
6.223
5.990
6.180
434,790
+0.16(+2.66%)
Oct 02, 2024
6.160
6.190
5.875
6.020
502,131
+0.00(+0.00%)
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
.