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

Obsidian Energy Ltd. Common Shares (TSX: OBE )

7.130 -0.130 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 10, 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 10, 2025 7.380 7.380 7.030 7.130 614,334 -0.13(-1.79%)
Mar 07, 2025 7.070 7.330 7.070 7.260 457,703 +0.21(+2.98%)
Mar 06, 2025 7.110 7.150 6.930 7.050 331,662 -0.10(-1.40%)
Mar 05, 2025 7.120 7.230 6.950 7.150 324,762 -0.02(-0.28%)
Mar 04, 2025 7.050 7.330 6.850 7.170 396,850 -0.09(-1.24%)
Mar 03, 2025 7.880 7.960 7.190 7.260 607,673 -0.65(-8.22%)
Feb 28, 2025 7.840 8.100 7.730 7.910 267,593 +0.05(+0.64%)
Feb 27, 2025 7.550 8.030 7.550 7.860 461,487 +0.40(+5.36%)
Feb 26, 2025 7.450 7.500 7.200 7.460 621,736 +0.05(+0.67%)
Feb 25, 2025 8.040 8.210 7.370 7.410 762,134 -0.91(-10.94%)
Feb 24, 2025 8.540 8.580 8.320 8.320 563,398 -0.23(-2.69%)
Feb 21, 2025 8.610 8.680 8.490 8.550 453,698 -0.13(-1.50%)
Feb 20, 2025 8.100 8.770 8.100 8.680 740,232 +0.91(+11.71%)
Feb 19, 2025 7.680 7.840 7.660 7.770 154,050 +0.10(+1.30%)
Feb 18, 2025 7.560 7.730 7.450 7.670 174,010 +0.15(+1.99%)
Feb 14, 2025 7.520 0 -0.04(-0.53%)
Feb 13, 2025 7.520 7.610 7.420 7.560 246,216 -0.02(-0.26%)
Feb 12, 2025 7.790 7.860 7.530 7.580 214,899 -0.29(-3.68%)
Feb 11, 2025 7.670 7.960 7.650 7.870 229,909 +0.19(+2.47%)
Feb 10, 2025 7.470 7.690 7.470 7.680 222,492 +0.30(+4.07%)
Feb 07, 2025 7.540 7.550 7.270 7.380 317,656 -0.07(-0.94%)
Feb 06, 2025 7.800 7.810 7.350 7.450 146,741 -0.27(-3.50%)
Feb 05, 2025 7.860 7.900 7.640 7.720 205,132 -0.03(-0.39%)
Feb 04, 2025 7.270 7.770 7.160 7.750 218,029 +0.48(+6.60%)
Feb 03, 2025 7.460 7.530 7.270 7.270 289,898 -0.21(-2.81%)
Jan 31, 2025 7.760 7.790 7.480 7.480 283,347 -0.29(-3.73%)
Jan 30, 2025 7.740 7.870 7.660 7.770 176,265 +0.01(+0.13%)
Jan 29, 2025 7.570 7.820 7.570 7.760 204,127 +0.12(+1.57%)
Jan 28, 2025 7.570 7.700 7.480 7.640 238,270 +0.06(+0.79%)
Jan 27, 2025 7.630 7.730 7.450 7.580 183,431 -0.16(-2.07%)
Jan 24, 2025 7.810 7.840 7.550 7.740 238,300 -0.13(-1.65%)
Jan 23, 2025 7.980 8.230 7.810 7.870 165,887 -0.03(-0.38%)
Jan 22, 2025 8.040 8.100 7.900 7.900 210,341 -0.15(-1.86%)
Jan 21, 2025 8.180 8.180 7.890 8.050 366,771 -0.28(-3.36%)
Jan 20, 2025 8.200 8.400 8.130 8.330 268,593 +0.13(+1.59%)
Jan 17, 2025 8.120 8.250 7.990 8.200 288,543 +0.04(+0.49%)
Jan 16, 2025 8.290 8.600 8.130 8.160 278,150 -0.19(-2.28%)
Jan 15, 2025 8.640 8.640 8.350 8.350 177,144 -0.21(-2.45%)
Jan 14, 2025 8.490 8.700 8.490 8.560 154,096 -0.11(-1.27%)
Jan 13, 2025 8.750 9.040 8.650 8.670 241,055 -0.01(-0.12%)
Jan 10, 2025 8.720 8.920 8.620 8.680 210,942 +0.16(+1.88%)
Jan 09, 2025 8.540 8.620 8.500 8.520 66,428 +0.02(+0.24%)
Jan 08, 2025 8.640 8.640 8.410 8.500 193,343 -0.15(-1.73%)
Jan 07, 2025 8.510 8.680 8.450 8.650 153,105 +0.20(+2.37%)
Jan 06, 2025 8.440 8.720 8.360 8.450 194,705 -0.03(-0.35%)
Jan 03, 2025 8.680 8.700 8.470 8.480 128,768 -0.13(-1.51%)
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.