Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Obsidian Energy Ltd. Common Shares (NY: OBE )

5.175 -0.145 (-2.73%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 13, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 5.210 5.355 5.160 5.320 378,021 +0.16(+3.10%)
Mar 11, 2025 5.000 5.230 4.980 5.160 481,746 +0.21(+4.24%)
Mar 10, 2025 5.080 5.100 4.860 4.950 582,184 -0.11(-2.17%)
Mar 07, 2025 4.980 5.100 4.950 5.060 439,199 +0.15(+3.05%)
Mar 06, 2025 4.980 5.010 4.845 4.910 347,354 -0.07(-1.41%)
Mar 05, 2025 4.930 5.030 4.850 4.980 394,114 +0.03(+0.61%)
Mar 04, 2025 4.990 5.065 4.740 4.950 709,083 -0.05(-1.00%)
Mar 03, 2025 5.520 5.570 4.940 5.000 754,162 -0.47(-8.59%)
Feb 28, 2025 5.400 5.600 5.360 5.470 504,664 +0.04(+0.74%)
Feb 27, 2025 5.260 5.575 5.230 5.430 726,478 +0.22(+4.22%)
Feb 26, 2025 5.240 5.250 5.020 5.210 518,719 +0.00(+0.00%)
Feb 25, 2025 5.440 5.740 5.160 5.210 883,175 -0.61(-10.48%)
Feb 24, 2025 6.000 6.030 5.820 5.820 493,038 -0.17(-2.84%)
Feb 21, 2025 6.170 6.170 5.965 5.990 609,284 -0.15(-2.44%)
Feb 20, 2025 5.700 6.180 5.700 6.140 1,478,541 +0.69(+12.66%)
Feb 19, 2025 5.410 5.520 5.390 5.450 262,168 +0.07(+1.30%)
Feb 18, 2025 5.360 5.450 5.245 5.380 243,584 +0.05(+0.94%)
Feb 14, 2025 5.340 5.440 5.255 5.330 165,444 +0.02(+0.38%)
Feb 13, 2025 5.280 5.350 5.220 5.310 442,443 +0.01(+0.19%)
Feb 12, 2025 5.420 5.495 5.275 5.300 222,835 -0.18(-3.28%)
Feb 11, 2025 5.370 5.580 5.345 5.480 383,776 +0.13(+2.43%)
Feb 10, 2025 5.270 5.370 5.220 5.350 298,177 +0.17(+3.28%)
Feb 07, 2025 5.200 5.280 5.085 5.180 391,913 -0.02(-0.38%)
Feb 06, 2025 5.430 5.450 5.130 5.200 213,873 -0.16(-2.99%)
Feb 05, 2025 5.440 5.530 5.340 5.360 354,577 -0.04(-0.74%)
Feb 04, 2025 5.000 5.435 4.970 5.400 648,100 +0.40(+8.00%)
Feb 03, 2025 5.170 5.175 4.970 5.000 457,372 -0.16(-3.10%)
Jan 31, 2025 5.320 5.365 5.160 5.160 577,573 -0.18(-3.37%)
Jan 30, 2025 5.350 5.470 5.275 5.340 425,226 -0.04(-0.74%)
Jan 29, 2025 5.260 5.410 5.240 5.380 472,255 +0.10(+1.89%)
Jan 28, 2025 5.280 5.340 5.195 5.280 432,197 +0.01(+0.19%)
Jan 27, 2025 5.340 5.375 5.180 5.270 421,760 -0.09(-1.68%)
Jan 24, 2025 5.470 5.500 5.260 5.360 1,126,872 -0.11(-2.01%)
Jan 23, 2025 5.500 5.720 5.420 5.470 436,827 -0.03(-0.55%)
Jan 22, 2025 5.580 5.640 5.500 5.500 339,496 -0.13(-2.31%)
Jan 21, 2025 5.630 5.680 5.475 5.630 563,594 +0.00(+0.00%)
Jan 17, 2025 5.620 5.710 5.530 5.630 386,469 -0.05(-0.88%)
Jan 16, 2025 5.870 5.980 5.640 5.680 319,572 -0.18(-3.07%)
Jan 15, 2025 6.020 6.050 5.830 5.860 388,684 -0.13(-2.17%)
Jan 14, 2025 5.940 6.060 5.900 5.990 312,316 -0.05(-0.83%)
Jan 13, 2025 6.130 6.260 6.000 6.040 398,123 +0.00(+0.00%)
Jan 10, 2025 6.030 6.220 5.960 6.040 291,101 +0.14(+2.37%)
Jan 08, 2025 5.960 5.970 5.841 5.900 186,938 -0.09(-1.50%)
Jan 07, 2025 5.960 6.060 5.880 5.990 257,943 +0.08(+1.35%)
Jan 06, 2025 5.900 6.085 5.850 5.910 295,955 +0.03(+0.51%)
Jan 03, 2025 6.020 6.050 5.852 5.880 230,190 -0.10(-1.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.