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

Obsidian Energy Ltd. Common Shares (OBE)

12.56
+0.36 (2.95%)
TSX · Last Trade: Apr 11th, 12:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/10/202612.2412.5612.2112.56272,43012.56
4/09/202612.6512.7812.0812.20404,75312.20
4/08/202612.0312.5011.8312.50586,35412.50
4/07/202613.2013.6013.1213.58424,38013.58
4/06/202612.7313.1112.7013.08233,27013.08
4/02/202612.350.0012.7812.78012.78
4/01/202612.9413.1212.1712.35762,09312.35
3/31/202613.2413.6712.7713.22458,65313.22
3/30/202613.1913.5713.0713.18394,48313.18
3/27/202612.4612.8912.4612.82437,83812.82
3/26/202612.7012.7012.3912.46481,46212.46
3/25/202612.3712.7212.3412.53454,78512.53
3/24/202612.1212.5512.0712.45482,01312.45
3/23/202611.5412.1211.4312.08437,64712.08
3/20/202612.0112.3211.8211.98412,59011.98
3/19/202611.6612.3611.6612.02515,90412.02
3/18/202611.9311.9611.6811.72410,40611.72
3/17/202611.7511.9811.6611.75395,58211.75
3/16/202611.6411.8011.4411.65250,39511.65
3/13/202611.8311.8411.5511.68299,35211.68
3/12/202611.9512.0011.6411.68304,62611.68
3/11/202611.5111.8511.4611.77402,96211.77
3/10/202611.4311.6311.2211.41458,94911.41
3/09/202611.8412.0711.4711.59312,20311.59
3/06/202611.7812.0711.4811.58492,08311.58
3/05/202611.6111.8711.4911.81605,20611.81
3/04/202610.8711.5910.8711.55363,63411.55
3/03/202611.0011.1610.7310.98342,43810.98
3/02/202611.1511.3610.7210.93415,49310.93
2/27/202610.7910.8110.4910.72261,43010.72
2/26/202610.0310.509.9510.50282,25910.50
2/25/202610.4910.4910.1010.21283,26310.21
2/24/202610.4510.4910.2210.38189,47410.38
2/23/202610.9611.0210.4210.47215,35810.47
2/20/202610.4011.0810.4010.92561,16810.92
2/19/20269.9610.559.5010.40596,66610.40
2/18/202610.4110.7010.4110.64301,30710.64
2/17/202610.4310.669.9710.12231,30010.12
2/13/202610.130.0010.4510.45010.45
2/12/202610.8910.999.9610.13358,07110.13
2/11/202610.8011.0210.6910.88473,98110.88
2/10/202610.6510.7910.3910.52208,98910.52
2/09/202610.2910.7010.2910.62462,96410.62
2/06/20269.9010.439.9010.28478,41710.28
2/05/202610.0510.189.709.84302,5639.84
2/04/202610.1710.339.8610.23441,96710.23
2/03/20269.5910.159.5910.12464,07510.12
2/02/20269.429.759.429.62301,9799.62
1/30/20269.9410.049.629.84314,2299.84
1/29/202610.1010.459.9010.04524,55810.04
1/28/20269.859.969.619.82366,8879.82
1/27/20269.369.859.369.72417,3369.72
1/26/20269.329.479.129.31272,9559.31
1/23/20269.169.489.119.17237,9059.17
1/22/20269.299.408.938.97250,5218.97
1/21/20269.039.359.039.33381,1909.33
1/20/20268.979.158.848.86149,2628.86
1/19/20268.909.068.908.9271,8058.92
1/16/20268.929.108.858.97166,3768.97
1/15/20269.249.268.778.86279,1938.86
1/14/20269.049.669.039.39402,9659.39
1/13/20268.789.068.768.86254,1448.86
1/12/20268.578.858.588.68180,2208.68