Obsidian Energy Ltd (TSX: OBE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	10.17	10.34	10.16	10.33	141,273	+0.29(+2.89%)
Jul 30, 2024	9.890	10.07	9.890	10.04	126,545	+0.09(+0.90%)
Jul 29, 2024	10.11	10.21	9.900	9.950	156,716	-0.17(-1.68%)
Jul 26, 2024	10.08	10.14	9.880	10.12	195,318	+0.08(+0.80%)
Jul 25, 2024	9.920	10.05	9.720	10.04	133,618	+0.06(+0.60%)
Jul 24, 2024	10.04	10.16	9.950	9.980	180,958	-0.02(-0.20%)
Jul 23, 2024	10.11	10.27	9.950	10.00	134,811	-0.15(-1.48%)
Jul 22, 2024	10.08	10.22	10.03	10.15	68,829	+0.03(+0.30%)
Jul 19, 2024	10.12	10.28	10.03	10.12	97,693	-0.10(-0.98%)
Jul 18, 2024	10.24	10.25	10.06	10.22	166,530	+0.02(+0.20%)
Jul 17, 2024	10.33	10.48	10.15	10.20	113,011	-0.11(-1.07%)
Jul 16, 2024	10.44	10.45	10.28	10.31	76,026	-0.19(-1.81%)
Jul 15, 2024	10.29	10.55	10.21	10.50	87,495	+0.25(+2.44%)
Jul 12, 2024	10.30	10.41	10.24	10.25	140,154	+0.00(+0.00%)
Jul 11, 2024	10.21	10.32	10.01	10.25	101,821	+0.14(+1.38%)
Jul 10, 2024	10.05	10.20	10.03	10.11	61,725	+0.07(+0.70%)
Jul 09, 2024	10.17	10.23	10.04	10.04	69,486	-0.18(-1.76%)
Jul 08, 2024	10.27	10.31	10.18	10.22	62,529	-0.12(-1.16%)
Jul 05, 2024	10.67	10.67	10.27	10.34	103,193	-0.35(-3.27%)
Jul 04, 2024	10.44	10.72	10.44	10.69	42,151	+0.06(+0.56%)
Jul 03, 2024	10.60	10.72	10.56	10.63	73,045	+0.02(+0.19%)
Jul 02, 2024	10.34	10.68	10.34	10.61	281,295	+0.37(+3.61%)
Jun 28, 2024				10.24	0	-0.09(-0.87%)
Jun 27, 2024	10.30	10.39	10.25	10.33	87,227	+0.09(+0.88%)
Jun 26, 2024	10.18	10.28	10.14	10.24	97,772	-0.01(-0.10%)
Jun 25, 2024	10.19	10.30	10.11	10.25	94,502	+0.06(+0.59%)
Jun 24, 2024	9.930	10.25	9.920	10.19	117,432	+0.33(+3.35%)
Jun 21, 2024	10.01	10.03	9.800	9.860	157,663	-0.11(-1.10%)
Jun 20, 2024	10.06	10.10	9.920	9.970	365,923	+0.16(+1.63%)
Jun 19, 2024	9.890	9.940	9.730	9.810	72,864	-0.10(-1.01%)
Jun 18, 2024	9.800	10.05	9.750	9.910	174,749	+0.16(+1.64%)
Jun 17, 2024	9.680	9.790	9.600	9.750	139,190	+0.05(+0.52%)
Jun 14, 2024	9.690	9.730	9.560	9.700	154,508	-0.03(-0.31%)
Jun 13, 2024	9.970	9.980	9.690	9.730	204,416	-0.35(-3.47%)
Jun 12, 2024	10.32	10.36	10.01	10.08	159,745	-0.10(-0.98%)
Jun 11, 2024	9.880	10.21	9.750	10.18	248,538	+0.29(+2.93%)
Jun 10, 2024	9.670	9.960	9.640	9.890	102,967	+0.32(+3.34%)
Jun 07, 2024	9.720	9.790	9.530	9.570	76,865	-0.24(-2.45%)
Jun 06, 2024	9.560	9.810	9.530	9.810	120,189	+0.29(+3.05%)
Jun 05, 2024	9.620	9.680	9.470	9.520	189,832	-0.04(-0.42%)
Jun 04, 2024	9.900	9.900	9.530	9.560	204,587	-0.42(-4.21%)

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.