Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	1.540	1.540	1.440	1.508	94,071	-0.05(-3.41%)
May 30, 2019	1.568	1.613	1.540	1.561	131,013	+0.02(+1.27%)
May 29, 2019	1.505	1.607	1.470	1.541	172,083	-0.09(-5.45%)
May 28, 2019	1.782	1.831	1.603	1.630	531,537	-0.19(-10.42%)
May 24, 2019	1.750	1.820	1.746	1.820	121,471	+0.13(+7.44%)
May 23, 2019	1.780	1.978	1.681	1.694	141,720	-0.14(-7.63%)
May 22, 2019	2.037	2.037	1.785	1.834	244,773	-0.16(-7.91%)
May 21, 2019	2.135	2.170	1.960	1.992	267,845	-0.21(-9.51%)
May 20, 2019	2.100	2.239	2.100	2.201	69,599	+0.08(+3.83%)
May 17, 2019	2.138	2.195	2.037	2.120	230,314	+0.08(+3.91%)
May 16, 2019	2.074	2.085	2.030	2.040	62,937	-0.02(-1.19%)
May 15, 2019	2.113	2.181	2.034	2.064	83,607	-0.07(-3.28%)
May 14, 2019	2.205	2.205	2.100	2.134	187,077	-0.03(-1.20%)
May 13, 2019	2.310	2.360	2.130	2.160	148,282	-0.13(-5.80%)
May 10, 2019	2.037	2.293	2.037	2.293	281,842	+0.21(+10.34%)
May 09, 2019	2.100	2.100	2.030	2.078	160,766	+0.01(+0.47%)
May 08, 2019	2.030	2.092	2.030	2.068	51,772	+0.01(+0.48%)
May 07, 2019	2.135	2.135	2.030	2.059	91,537	-0.09(-4.14%)
May 06, 2019	2.030	2.170	1.988	2.148	74,326	+0.07(+3.37%)
May 03, 2019	1.960	2.240	1.960	2.078	118,457	+0.12(+6.00%)
May 02, 2019	1.992	1.994	1.931	1.960	70,366	-0.04(-2.23%)

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.

Obsidian Energy Ltd (NY: OBE )

Historical Prices

Free News Feed