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)

4.210 -0.200 (-4.54%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2025 4.320 4.330 4.180 4.210 1,045,405 -0.20(-4.54%)
Apr 29, 2025 4.500 4.500 4.360 4.410 400,298 -0.10(-2.22%)
Apr 28, 2025 4.450 4.530 4.435 4.510 296,693 +0.04(+0.89%)
Apr 25, 2025 4.440 4.520 4.410 4.470 225,624 +0.00(+0.00%)
Apr 24, 2025 4.570 4.610 4.470 4.470 262,543 -0.04(-0.89%)
Apr 23, 2025 4.790 4.790 4.470 4.510 491,150 -0.20(-4.25%)
Apr 22, 2025 4.660 4.770 4.640 4.710 404,818 +0.13(+2.84%)
Apr 21, 2025 4.680 4.680 4.465 4.580 542,547 -0.18(-3.78%)
Apr 17, 2025 5.150 5.150 4.700 4.760 1,268,803 -0.28(-5.56%)
Apr 16, 2025 4.830 5.130 4.825 5.040 664,803 +0.26(+5.44%)
Apr 15, 2025 4.760 4.950 4.730 4.780 448,166 +0.05(+1.06%)
Apr 14, 2025 4.750 4.810 4.600 4.730 696,390 +0.13(+2.83%)
Apr 11, 2025 4.390 4.675 4.350 4.600 601,362 +0.30(+6.98%)
Apr 10, 2025 4.670 4.700 4.230 4.300 673,023 -0.46(-9.66%)
Apr 09, 2025 4.020 4.805 4.005 4.760 1,472,647 +0.64(+15.53%)
Apr 08, 2025 4.730 4.730 4.075 4.120 947,537 -0.33(-7.42%)
Apr 07, 2025 4.260 4.700 4.180 4.450 932,351 -0.10(-2.20%)
Apr 04, 2025 5.190 5.190 4.400 4.550 781,274 -0.77(-14.47%)
Apr 03, 2025 5.580 5.730 5.270 5.320 637,006 -0.68(-11.33%)
Apr 02, 2025 5.970 6.080 5.930 6.000 254,281 -0.02(-0.33%)
Apr 01, 2025 5.860 6.040 5.790 6.020 311,287 +0.16(+2.73%)
Mar 31, 2025 5.770 5.930 5.720 5.860 322,154 +0.00(+0.00%)
Mar 28, 2025 6.000 6.030 5.841 5.860 383,570 -0.14(-2.33%)
Mar 27, 2025 6.000 6.095 5.830 6.000 477,636 -0.03(-0.50%)
Mar 26, 2025 6.010 6.215 6.010 6.030 577,060 +0.05(+0.84%)
Mar 25, 2025 5.820 6.105 5.820 5.980 486,806 +0.19(+3.28%)
Mar 24, 2025 5.680 5.835 5.663 5.790 277,129 +0.10(+1.76%)
Mar 21, 2025 5.800 5.810 5.660 5.690 534,890 -0.14(-2.40%)
Mar 20, 2025 5.580 5.880 5.575 5.830 447,652 +0.18(+3.19%)
Mar 19, 2025 5.500 5.675 5.450 5.650 329,829 +0.17(+3.10%)
Mar 18, 2025 5.510 5.560 5.400 5.480 330,988 +0.02(+0.37%)
Mar 17, 2025 5.550 5.615 5.455 5.460 370,802 +0.01(+0.18%)
Mar 14, 2025 5.200 5.450 5.160 5.450 457,684 +0.27(+5.21%)
Mar 13, 2025 5.270 5.430 5.100 5.180 517,148 -0.14(-2.63%)
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%)
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 Of Service.