Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Obsidian Energy Ltd (OBE)
Obsidian Energy Ltd (OBE) Historical

OBE Obsidian Energy Ltd

9.75

-0.16 (-1.61%)

Last Updated: 13:34:29

Delayed by 15 minutes

OBE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	9.91	0.16	1.64%	9.80	10.05	9.75	174,749
Jun 17 2024	9.75	0.05	0.52%	9.68	9.79	9.60	139,150
Jun 14 2024	9.70	-0.03	-0.31%	9.69	9.73	9.56	154,508
Jun 13 2024	9.73	-0.35	-3.47%	9.97	9.98	9.69	204,316
Jun 12 2024	10.08	-0.10	-0.98%	10.32	10.36	10.01	159,745
Jun 11 2024	10.18	0.29	2.93%	9.88	10.21	9.75	248,538
Jun 10 2024	9.89	0.32	3.34%	9.67	9.96	9.64	102,967
Jun 07 2024	9.57	-0.24	-2.45%	9.72	9.79	9.53	76,865
Jun 06 2024	9.81	0.29	3.05%	9.56	9.81	9.53	120,189
Jun 05 2024	9.52	-0.04	-0.42%	9.62	9.66	9.47	189,832
Jun 04 2024	9.56	-0.42	-4.21%	9.90	9.90	9.53	204,587
Jun 03 2024	9.98	-0.45	-4.31%	10.49	10.55	9.89	424,260
May 31 2024	10.43	0.08	0.77%	10.43	10.49	10.34	331,702
May 30 2024	10.35	0.05	0.49%	10.37	10.62	10.33	317,821
May 29 2024	10.30	0.14	1.38%	10.20	10.53	10.18	1,106,882
May 28 2024	10.16	0.32	3.25%	9.96	10.23	9.96	225,582
May 27 2024	9.84	0.08	0.82%	9.74	9.87	9.74	45,476
May 24 2024	9.76	0.00	0.00%	9.76	9.90	9.73	144,057
May 23 2024	9.76	-0.15	-1.51%	10.02	10.10	9.75	89,474
May 22 2024	9.91	-0.34	-3.32%	10.23	10.23	9.86	92,764
May 21 2024	10.25	-0.17	-1.63%	10.40	10.44	10.23	131,301
May 17 2024	10.42	0.04	0.39%	10.40	10.47	10.34	183,758
May 16 2024	10.38	0.11	1.07%	10.53	10.68	10.36	491,967
May 15 2024	10.27	-0.38	-3.57%	10.67	10.67	10.13	342,258
May 14 2024	10.65	-0.38	-3.45%	10.89	11.08	10.61	80,410
May 13 2024	11.03	0.42	3.96%	10.66	11.26	10.51	252,572
May 10 2024	10.61	-0.29	-2.66%	10.96	11.00	10.58	187,861
May 09 2024	10.90	0.01	0.09%	10.89	11.01	10.85	61,217
May 08 2024	10.89	-0.15	-1.36%	10.90	11.08	10.85	92,764
May 07 2024	11.04	0.12	1.10%	10.87	11.25	10.87	192,291
May 06 2024	10.92	-0.04	-0.36%	10.89	11.14	10.88	282,901
May 03 2024	10.96	0.05	0.46%	10.82	11.08	10.79	198,183
May 02 2024	10.91	-0.43	-3.79%	11.23	11.41	10.74	277,222
May 01 2024	11.34	-0.47	-3.98%	11.82	11.82	11.15	147,823
Apr 30 2024	11.81	-0.56	-4.53%	12.26	12.30	11.79	120,255
Apr 29 2024	12.37	0.36	3.00%	12.28	12.37	12.16	216,363
Apr 26 2024	12.01	0.00	0.00%	12.01	12.01	12.01	0
Apr 25 2024	12.01	0.22	1.87%	11.66	12.06	11.66	205,810
Apr 24 2024	11.79	0.17	1.46%	11.54	11.79	11.52	101,097
Apr 23 2024	11.62	0.51	4.59%	11.06	11.63	11.03	157,805
Apr 22 2024	11.11	-0.05	-0.45%	11.10	11.18	10.92	138,303
Apr 19 2024	11.16	-0.06	-0.53%	11.16	11.36	11.10	133,367
Apr 18 2024	11.22	-0.09	-0.80%	11.27	11.37	11.20	157,420
Apr 17 2024	11.31	-0.16	-1.39%	11.41	11.46	11.22	130,507
Apr 16 2024	11.47	-0.07	-0.61%	11.46	11.50	11.22	116,118
Apr 15 2024	11.54	-0.16	-1.37%	11.78	11.78	11.48	114,527
Apr 12 2024	11.70	-0.21	-1.76%	12.00	12.11	11.68	105,336
Apr 11 2024	11.91	-0.08	-0.67%	11.91	11.99	11.79	125,334
Apr 10 2024	11.99	0.24	2.04%	11.71	12.00	11.64	196,014
Apr 09 2024	11.75	0.39	3.43%	11.45	11.93	11.41	225,084
Apr 08 2024	11.36	-0.21	-1.82%	11.59	11.64	11.35	164,383
Apr 05 2024	11.57	0.18	1.58%	11.48	11.70	11.45	118,291
Apr 04 2024	11.39	-0.18	-1.56%	11.50	11.61	11.33	136,320
Apr 03 2024	11.57	-0.02	-0.17%	11.61	11.62	11.51	96,450
Apr 02 2024	11.59	0.33	2.93%	11.42	11.59	11.35	167,667
Apr 01 2024	11.26	0.08	0.72%	11.21	11.35	11.16	98,945
Mar 28 2024	11.18	0.11	0.99%	11.13	11.23	11.03	124,531
Mar 27 2024	11.07	0.17	1.56%	10.56	11.09	10.54	311,027
Mar 26 2024	10.90	-0.05	-0.46%	10.99	11.00	10.82	138,063
Mar 25 2024	10.95	0.31	2.91%	10.68	11.03	10.68	183,900
Mar 22 2024	10.64	-0.28	-2.56%	10.88	10.89	10.59	156,350
Mar 21 2024	10.92	0.15	1.39%	10.89	10.98	10.80	89,235

Obsidian Energy

Electra Battery Materials

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions