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

Historical Prices

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.