Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Obsidian Energy Ltd (NY: OBE ) 5.920 -0.230 (-3.74%) Official Closing Price Updated: 8:00 PM EDT, Sep 5, 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 (%) 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%) Aug 01, 2024 7.300 7.350 6.890 7.030 501,757 -0.45(-6.02%) Jul 31, 2024 7.420 7.500 7.350 7.480 250,455 +0.22(+3.03%) Jul 30, 2024 7.160 7.270 7.160 7.260 125,348 +0.07(+0.97%) Jul 29, 2024 7.250 7.390 7.145 7.190 214,997 -0.13(-1.78%) Jul 26, 2024 7.250 7.325 7.140 7.320 139,750 +0.06(+0.83%) Jul 25, 2024 7.190 7.275 7.030 7.260 210,606 +0.05(+0.69%) Jul 24, 2024 7.350 7.370 7.210 7.210 168,950 -0.08(-1.10%) Jul 23, 2024 7.320 7.420 7.210 7.290 135,294 -0.07(-0.95%) Jul 22, 2024 7.350 7.425 7.270 7.360 119,945 +0.02(+0.27%) Jul 19, 2024 7.340 7.505 7.300 7.340 111,167 -0.07(-0.94%) Jul 18, 2024 7.520 7.530 7.340 7.410 189,544 -0.08(-1.07%) Jul 17, 2024 7.650 7.660 7.415 7.490 124,694 -0.05(-0.66%) Jul 16, 2024 7.650 7.650 7.510 7.540 133,251 -0.13(-1.69%) Jul 15, 2024 7.550 7.730 7.480 7.670 141,575 +0.11(+1.46%) Jul 12, 2024 7.620 7.650 7.520 7.560 116,189 -0.01(-0.13%) Jul 11, 2024 7.430 7.580 7.360 7.570 136,075 +0.12(+1.61%) Jul 10, 2024 7.400 7.510 7.370 7.450 133,565 +0.06(+0.81%) Jul 09, 2024 7.450 7.495 7.380 7.390 100,472 -0.11(-1.47%) Jul 08, 2024 7.480 7.560 7.450 7.500 151,652 -0.11(-1.45%) Jul 05, 2024 7.800 7.810 7.530 7.610 200,870 -0.19(-2.44%) Jul 03, 2024 7.720 7.870 7.720 7.800 140,807 +0.07(+0.91%) Jul 02, 2024 7.590 7.790 7.540 7.730 338,982 +0.25(+3.34%) 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.