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 )

5.330 +0.020 (+0.38%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 5.900 6.030 5.860 5.980 358,485 +0.19(+3.28%)
Dec 31, 2024 5.790 0 +0.24(+4.32%)
Dec 30, 2024 5.460 5.645 5.430 5.550 371,653 +0.14(+2.59%)
Dec 27, 2024 5.370 5.580 5.290 5.410 440,737 +0.06(+1.12%)
Dec 26, 2024 5.400 5.420 5.280 5.350 288,404 -0.03(-0.56%)
Dec 24, 2024 5.120 5.505 5.100 5.380 428,291 +0.26(+5.08%)
Dec 23, 2024 5.080 5.125 4.925 5.120 495,587 +0.06(+1.19%)
Dec 20, 2024 4.890 5.125 4.870 5.060 781,887 +0.14(+2.85%)
Dec 19, 2024 5.020 5.110 4.885 4.920 357,658 -0.04(-0.81%)
Dec 18, 2024 5.140 5.235 4.955 4.960 398,372 -0.18(-3.50%)
Dec 17, 2024 5.110 5.195 4.950 5.140 760,261 +0.00(+0.00%)
Dec 16, 2024 5.420 5.420 5.080 5.140 676,561 -0.27(-4.99%)
Dec 13, 2024 5.420 5.440 5.360 5.410 842,475 -0.02(-0.37%)
Dec 12, 2024 5.540 5.540 5.370 5.430 411,694 -0.12(-2.16%)
Dec 11, 2024 5.460 5.550 5.380 5.550 363,430 +0.13(+2.40%)
Dec 10, 2024 5.440 5.475 5.390 5.420 296,011 -0.01(-0.18%)
Dec 09, 2024 5.380 5.575 5.340 5.430 379,754 +0.13(+2.45%)
Dec 06, 2024 5.630 5.630 5.270 5.300 877,749 -0.34(-6.03%)
Dec 05, 2024 5.530 5.660 5.530 5.640 246,884 +0.11(+1.99%)
Dec 04, 2024 5.690 5.690 5.520 5.530 282,850 -0.15(-2.64%)
Dec 03, 2024 5.590 5.750 5.580 5.680 229,513 +0.08(+1.43%)
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.