Mail

OBE - Obsidian Energy Ltd.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 09, 2019	0.7000	0.8700	0.7000	0.8400	0.8400	767,400
Dec 06, 2019	0.5400	0.6800	0.5100	0.6800	0.6800	380,000
Dec 05, 2019	0.5600	0.5600	0.5400	0.5600	0.5600	123,700
Dec 04, 2019	0.4700	0.5900	0.4600	0.5600	0.5600	641,200
Dec 03, 2019	0.4900	0.4900	0.4600	0.4600	0.4600	156,100
Dec 02, 2019	0.4900	0.5200	0.4800	0.4800	0.4800	396,000
Nov 29, 2019	0.4600	0.4800	0.4400	0.4800	0.4800	133,300
Nov 27, 2019	0.4900	0.4900	0.4700	0.4700	0.4700	129,900
Nov 26, 2019	0.4300	0.5000	0.4300	0.4900	0.4900	325,000
Nov 25, 2019	0.5000	0.5200	0.4800	0.4900	0.4900	544,000
Nov 22, 2019	0.5200	0.5300	0.5100	0.5200	0.5200	130,700
Nov 21, 2019	0.5300	0.5300	0.5200	0.5300	0.5300	218,700
Nov 20, 2019	0.5400	0.5500	0.5200	0.5300	0.5300	184,600
Nov 19, 2019	0.5800	0.5800	0.5000	0.5400	0.5400	320,900
Nov 18, 2019	0.6200	0.6200	0.5700	0.5800	0.5800	93,800
Nov 15, 2019	0.6000	0.6300	0.6000	0.6100	0.6100	159,000
Nov 14, 2019	0.6100	0.6100	0.5900	0.6000	0.6000	130,900
Nov 13, 2019	0.6000	0.6200	0.5900	0.6000	0.6000	60,400
Nov 12, 2019	0.6200	0.6300	0.6000	0.6000	0.6000	160,800
Nov 11, 2019	0.6700	0.6700	0.6100	0.6100	0.6100	68,200
Nov 08, 2019	0.6100	0.6500	0.6000	0.6500	0.6500	107,400
Nov 07, 2019	0.6100	0.6300	0.6100	0.6100	0.6100	72,400
Nov 06, 2019	0.6400	0.6500	0.6200	0.6200	0.6200	76,100
Nov 05, 2019	0.6600	0.6800	0.6300	0.6500	0.6500	103,300
Nov 04, 2019	0.6700	0.6700	0.6400	0.6700	0.6700	165,500
Nov 01, 2019	0.5900	0.6300	0.5800	0.6200	0.6200	167,000
Oct 31, 2019	0.6000	0.6300	0.5900	0.6000	0.6000	162,200
Oct 30, 2019	0.6300	0.6300	0.6000	0.6100	0.6100	283,500
Oct 29, 2019	0.6600	0.6700	0.6300	0.6300	0.6300	316,200
Oct 28, 2019	0.7000	0.7000	0.6300	0.6400	0.6400	139,100
Oct 25, 2019	0.6600	0.6900	0.6500	0.6800	0.6800	130,900
Oct 24, 2019	0.6500	0.6900	0.6500	0.6600	0.6600	104,400
Oct 23, 2019	0.6700	0.6900	0.6500	0.6600	0.6600	94,300
Oct 22, 2019	0.6800	0.7200	0.6500	0.6700	0.6700	154,100
Oct 21, 2019	0.7000	0.7100	0.6700	0.7000	0.7000	202,500
Oct 18, 2019	0.7000	0.7500	0.6900	0.7000	0.7000	114,300
Oct 17, 2019	0.7000	0.7100	0.6900	0.6900	0.6900	99,400
Oct 16, 2019	0.6200	0.7100	0.6200	0.7000	0.7000	247,000
Oct 15, 2019	0.6600	0.6800	0.6400	0.6400	0.6400	206,600
Oct 14, 2019	0.6400	0.6900	0.6200	0.6700	0.6700	46,800
Oct 11, 2019	0.6400	0.6800	0.6400	0.6700	0.6700	90,600
Oct 10, 2019	0.6100	0.6600	0.6100	0.6400	0.6400	196,000
Oct 09, 2019	0.6900	0.6900	0.5900	0.6100	0.6100	504,100
Oct 08, 2019	0.7300	0.7300	0.6500	0.6600	0.6600	348,200
Oct 07, 2019	0.7400	0.7500	0.7300	0.7400	0.7400	102,200
Oct 04, 2019	0.7800	0.7900	0.7500	0.7700	0.7700	75,400
Oct 03, 2019	0.7500	0.7900	0.7300	0.7800	0.7800	84,100
Oct 02, 2019	0.8200	0.8300	0.7600	0.7700	0.7700	176,900
Oct 01, 2019	0.8300	0.8500	0.7800	0.8300	0.8300	152,000
Sep 30, 2019	0.8600	0.8600	0.8300	0.8400	0.8400	192,600
Sep 27, 2019	0.8600	0.8800	0.8500	0.8600	0.8600	82,700
Sep 26, 2019	0.9000	0.9000	0.8700	0.8700	0.8700	170,200
Sep 25, 2019	0.9200	0.9200	0.9000	0.9000	0.9000	206,800
Sep 24, 2019	0.9500	0.9500	0.9200	0.9200	0.9200	167,300
Sep 23, 2019	0.9600	0.9600	0.9500	0.9600	0.9600	48,200
Sep 20, 2019	0.9500	0.9800	0.9500	0.9600	0.9600	164,200
Sep 19, 2019	0.9400	0.9700	0.9400	0.9500	0.9500	70,600
Sep 18, 2019	0.9800	1.0000	0.9500	0.9600	0.9600	197,700
Sep 17, 2019	1.0400	1.0500	0.9800	0.9900	0.9900	172,800
Sep 16, 2019	1.0900	1.1200	1.0100	1.0400	1.0400	878,200
Sep 13, 2019	0.9700	0.9900	0.9300	0.9400	0.9400	196,700
Sep 12, 2019	1.0000	1.0100	0.9700	0.9900	0.9900	221,600
Sep 11, 2019	1.0700	1.0800	1.0000	1.0100	1.0100	361,300
Sep 10, 2019	1.0700	1.1900	1.0500	1.0700	1.0700	860,100
Sep 09, 2019	0.9700	1.0700	0.9700	1.0300	1.0300	264,700
Sep 06, 2019	0.9800	1.0000	0.9600	0.9800	0.9800	75,300
Sep 05, 2019	0.9500	1.0200	0.9300	1.0000	1.0000	93,400
Sep 04, 2019	0.9200	0.9700	0.9200	0.9500	0.9500	69,000
Sep 03, 2019	0.9500	0.9600	0.9100	0.9200	0.9200	117,500
Aug 30, 2019	0.9800	0.9900	0.9600	0.9600	0.9600	83,300
Aug 29, 2019	0.9600	1.0100	0.9500	1.0000	1.0000	95,600
Aug 28, 2019	0.9900	1.0100	0.9600	0.9800	0.9800	136,400
Aug 27, 2019	0.9700	1.0100	0.9600	1.0100	1.0100	149,700
Aug 26, 2019	1.0200	1.0200	0.9800	0.9800	0.9800	84,900
Aug 23, 2019	1.0100	1.0300	0.9800	1.0000	1.0000	159,700
Aug 22, 2019	1.0500	1.0500	1.0100	1.0200	1.0200	101,500
Aug 21, 2019	1.0900	1.0900	1.0200	1.0300	1.0300	122,200
Aug 20, 2019	1.1600	1.1600	1.0500	1.0700	1.0700	128,400
Aug 19, 2019	1.2000	1.2400	1.1200	1.1400	1.1400	108,800
Aug 16, 2019	1.2100	1.2300	1.1200	1.2000	1.2000	131,800
Aug 15, 2019	1.2300	1.2400	1.2000	1.2000	1.2000	228,100
Aug 14, 2019	1.3000	1.3000	1.0300	1.2500	1.2500	282,800
Aug 13, 2019	1.2500	1.2800	1.2300	1.2600	1.2600	188,000
Aug 12, 2019	1.1600	1.3400	1.1600	1.2400	1.2400	200,900
Aug 09, 2019	1.1100	1.1600	1.0900	1.1600	1.1600	117,100
Aug 08, 2019	1.0600	1.1200	1.0600	1.1100	1.1100	163,800
Aug 07, 2019	1.0300	1.0600	0.9900	1.0600	1.0600	110,500
Aug 06, 2019	1.0100	1.1000	1.0000	1.0600	1.0600	153,000
Aug 05, 2019	0.9900	1.0600	0.9500	1.0400	1.0400	154,500
Aug 02, 2019	1.0000	1.0200	0.9500	1.0000	1.0000	223,600
Aug 01, 2019	1.0600	1.0700	1.0000	1.0000	1.0000	75,400
Jul 31, 2019	1.0000	1.1000	1.0000	1.0900	1.0900	197,800
Jul 30, 2019	0.9100	1.0100	0.9000	1.0000	1.0000	257,500
Jul 29, 2019	0.9400	0.9500	0.8900	0.9100	0.9100	281,700
Jul 26, 2019	0.9800	0.9900	0.9500	0.9500	0.9500	64,700
Jul 25, 2019	1.0100	1.0200	0.9900	0.9900	0.9900	145,600
Jul 24, 2019	1.0000	1.0200	0.9800	1.0100	1.0100	328,500
Jul 23, 2019	0.9800	1.0200	0.9700	1.0000	1.0000	236,200
Jul 22, 2019	0.9800	1.0000	0.9400	0.9900	0.9900	382,000
Jul 19, 2019	0.9900	1.0100	0.9800	0.9800	0.9800	145,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...