Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Obsidian Energy Ltd. Common Shares (OBE)

9.0500
+0.2400 (2.72%)
NYSE · Last Trade: Apr 11th, 12:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Obsidian Energy Ltd. Common Shares (OBE)

DateOpenHighLowCloseVolumeAdjusted Close
4/10/20268.779.078.769.05525,3529.05
4/09/20269.099.248.758.81567,1548.81
4/08/20268.769.048.559.02856,0829.02
4/07/20269.369.799.369.76789,4669.76
4/06/20269.149.429.129.39687,9439.39
4/02/20269.299.449.099.17781,5149.17
4/01/20269.179.478.768.89887,7698.89
3/31/20269.449.819.179.47844,9929.47
3/30/20269.509.759.379.441,465,9579.44
3/27/20269.039.289.009.24618,5629.24
3/26/20269.109.178.959.01700,2059.01
3/25/20268.959.218.909.07627,1349.07
3/24/20268.819.128.769.02947,2529.02
3/23/20268.578.858.308.771,007,2308.77
3/20/20268.868.988.598.731,106,1538.73
3/19/20268.539.008.518.742,004,8278.74
3/18/20268.608.728.518.531,354,0598.53
3/17/20268.528.758.488.551,498,0948.55
3/16/20268.588.648.368.501,049,7788.50
3/13/20268.538.648.418.52787,1598.52
3/12/20268.828.828.568.59816,8568.59
3/11/20268.348.728.348.661,085,6268.66
3/10/20268.368.588.278.43602,5328.43
3/09/20268.808.908.448.55509,0038.55
3/06/20268.778.858.458.52700,7798.52
3/05/20268.468.678.398.62778,6968.62
3/04/20268.008.507.928.48957,0608.48
3/03/20268.088.177.798.04850,8468.04
3/02/20268.048.337.827.981,011,5157.98
2/27/20267.847.927.697.85311,7907.85
2/26/20267.327.687.267.67408,8057.67
2/25/20267.627.627.387.46283,0807.46
2/24/20267.627.657.467.55370,9577.55
2/23/20267.988.077.607.62431,6477.62
2/20/20267.688.107.657.92620,1167.92
2/19/20267.507.696.877.60652,8327.60
2/18/20267.617.837.567.75561,6337.75
2/17/20267.697.817.287.42411,5537.42
2/13/20267.447.677.257.67560,2277.67
2/12/20267.978.107.307.41726,5617.41
2/11/20267.978.107.858.03913,9628.03
2/10/20267.867.977.687.75320,0577.75
2/09/20267.567.887.507.83547,2687.83
2/06/20267.227.637.227.53565,2197.53
2/05/20267.347.467.097.17634,9677.17
2/04/20267.477.557.207.51704,3017.51
2/03/20267.077.447.017.40579,5997.40
2/02/20266.967.156.807.02701,0447.02
1/30/20267.407.407.077.21767,3167.21
1/29/20267.527.757.327.48807,3607.48
1/28/20267.277.367.057.25689,1447.25
1/27/20266.847.236.827.17785,8437.17
1/26/20266.786.916.666.76641,6436.76
1/23/20266.686.896.656.70408,9896.70
1/22/20266.756.826.476.50364,5106.50
1/21/20266.546.786.476.73387,3166.73
1/20/20266.456.616.396.40255,3486.40
1/16/20266.386.556.386.45264,6636.45
1/15/20266.696.696.316.37440,2306.37
1/14/20266.496.966.476.78814,8996.78
1/13/20266.286.526.286.38526,7546.38
1/12/20266.196.386.176.23381,7496.23