OBE - Obsidian Energy Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20190.70000.87000.70000.84000.8400767,400
Dec 06, 20190.54000.68000.51000.68000.6800380,000
Dec 05, 20190.56000.56000.54000.56000.5600123,700
Dec 04, 20190.47000.59000.46000.56000.5600641,200
Dec 03, 20190.49000.49000.46000.46000.4600156,100
Dec 02, 20190.49000.52000.48000.48000.4800396,000
Nov 29, 20190.46000.48000.44000.48000.4800133,300
Nov 27, 20190.49000.49000.47000.47000.4700129,900
Nov 26, 20190.43000.50000.43000.49000.4900325,000
Nov 25, 20190.50000.52000.48000.49000.4900544,000
Nov 22, 20190.52000.53000.51000.52000.5200130,700
Nov 21, 20190.53000.53000.52000.53000.5300218,700
Nov 20, 20190.54000.55000.52000.53000.5300184,600
Nov 19, 20190.58000.58000.50000.54000.5400320,900
Nov 18, 20190.62000.62000.57000.58000.580093,800
Nov 15, 20190.60000.63000.60000.61000.6100159,000
Nov 14, 20190.61000.61000.59000.60000.6000130,900
Nov 13, 20190.60000.62000.59000.60000.600060,400
Nov 12, 20190.62000.63000.60000.60000.6000160,800
Nov 11, 20190.67000.67000.61000.61000.610068,200
Nov 08, 20190.61000.65000.60000.65000.6500107,400
Nov 07, 20190.61000.63000.61000.61000.610072,400
Nov 06, 20190.64000.65000.62000.62000.620076,100
Nov 05, 20190.66000.68000.63000.65000.6500103,300
Nov 04, 20190.67000.67000.64000.67000.6700165,500
Nov 01, 20190.59000.63000.58000.62000.6200167,000
Oct 31, 20190.60000.63000.59000.60000.6000162,200
Oct 30, 20190.63000.63000.60000.61000.6100283,500
Oct 29, 20190.66000.67000.63000.63000.6300316,200
Oct 28, 20190.70000.70000.63000.64000.6400139,100
Oct 25, 20190.66000.69000.65000.68000.6800130,900
Oct 24, 20190.65000.69000.65000.66000.6600104,400
Oct 23, 20190.67000.69000.65000.66000.660094,300
Oct 22, 20190.68000.72000.65000.67000.6700154,100
Oct 21, 20190.70000.71000.67000.70000.7000202,500
Oct 18, 20190.70000.75000.69000.70000.7000114,300
Oct 17, 20190.70000.71000.69000.69000.690099,400
Oct 16, 20190.62000.71000.62000.70000.7000247,000
Oct 15, 20190.66000.68000.64000.64000.6400206,600
Oct 14, 20190.64000.69000.62000.67000.670046,800
Oct 11, 20190.64000.68000.64000.67000.670090,600
Oct 10, 20190.61000.66000.61000.64000.6400196,000
Oct 09, 20190.69000.69000.59000.61000.6100504,100
Oct 08, 20190.73000.73000.65000.66000.6600348,200
Oct 07, 20190.74000.75000.73000.74000.7400102,200
Oct 04, 20190.78000.79000.75000.77000.770075,400
Oct 03, 20190.75000.79000.73000.78000.780084,100
Oct 02, 20190.82000.83000.76000.77000.7700176,900
Oct 01, 20190.83000.85000.78000.83000.8300152,000
Sep 30, 20190.86000.86000.83000.84000.8400192,600
Sep 27, 20190.86000.88000.85000.86000.860082,700
Sep 26, 20190.90000.90000.87000.87000.8700170,200
Sep 25, 20190.92000.92000.90000.90000.9000206,800
Sep 24, 20190.95000.95000.92000.92000.9200167,300
Sep 23, 20190.96000.96000.95000.96000.960048,200
Sep 20, 20190.95000.98000.95000.96000.9600164,200
Sep 19, 20190.94000.97000.94000.95000.950070,600
Sep 18, 20190.98001.00000.95000.96000.9600197,700
Sep 17, 20191.04001.05000.98000.99000.9900172,800
Sep 16, 20191.09001.12001.01001.04001.0400878,200
Sep 13, 20190.97000.99000.93000.94000.9400196,700
Sep 12, 20191.00001.01000.97000.99000.9900221,600
Sep 11, 20191.07001.08001.00001.01001.0100361,300
Sep 10, 20191.07001.19001.05001.07001.0700860,100
Sep 09, 20190.97001.07000.97001.03001.0300264,700
Sep 06, 20190.98001.00000.96000.98000.980075,300
Sep 05, 20190.95001.02000.93001.00001.000093,400
Sep 04, 20190.92000.97000.92000.95000.950069,000
Sep 03, 20190.95000.96000.91000.92000.9200117,500
Aug 30, 20190.98000.99000.96000.96000.960083,300
Aug 29, 20190.96001.01000.95001.00001.000095,600
Aug 28, 20190.99001.01000.96000.98000.9800136,400
Aug 27, 20190.97001.01000.96001.01001.0100149,700
Aug 26, 20191.02001.02000.98000.98000.980084,900
Aug 23, 20191.01001.03000.98001.00001.0000159,700
Aug 22, 20191.05001.05001.01001.02001.0200101,500
Aug 21, 20191.09001.09001.02001.03001.0300122,200
Aug 20, 20191.16001.16001.05001.07001.0700128,400
Aug 19, 20191.20001.24001.12001.14001.1400108,800
Aug 16, 20191.21001.23001.12001.20001.2000131,800
Aug 15, 20191.23001.24001.20001.20001.2000228,100
Aug 14, 20191.30001.30001.03001.25001.2500282,800
Aug 13, 20191.25001.28001.23001.26001.2600188,000
Aug 12, 20191.16001.34001.16001.24001.2400200,900
Aug 09, 20191.11001.16001.09001.16001.1600117,100
Aug 08, 20191.06001.12001.06001.11001.1100163,800
Aug 07, 20191.03001.06000.99001.06001.0600110,500
Aug 06, 20191.01001.10001.00001.06001.0600153,000
Aug 05, 20190.99001.06000.95001.04001.0400154,500
Aug 02, 20191.00001.02000.95001.00001.0000223,600
Aug 01, 20191.06001.07001.00001.00001.000075,400
Jul 31, 20191.00001.10001.00001.09001.0900197,800
Jul 30, 20190.91001.01000.90001.00001.0000257,500
Jul 29, 20190.94000.95000.89000.91000.9100281,700
Jul 26, 20190.98000.99000.95000.95000.950064,700
Jul 25, 20191.01001.02000.99000.99000.9900145,600
Jul 24, 20191.00001.02000.98001.01001.0100328,500
Jul 23, 20190.98001.02000.97001.00001.0000236,200
Jul 22, 20190.98001.00000.94000.99000.9900382,000
Jul 19, 20190.99001.01000.98000.98000.9800145,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...