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
Aug 19, 2019	1.2000	1.2400	1.1200	1.1400	1.1400	108,800
Aug 16, 2019	1.2100	1.2400	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
Jul 18, 2019	1.0200	1.0200	0.9800	0.9900	0.9900	195,300
Jul 17, 2019	0.9900	1.0400	0.9900	1.0200	1.0200	213,000
Jul 16, 2019	1.0300	1.0500	0.9900	1.0000	1.0000	379,800
Jul 15, 2019	1.0600	1.1200	1.0300	1.0300	1.0300	411,900
Jul 12, 2019	1.0700	1.0800	1.0600	1.0700	1.0700	331,200
Jul 11, 2019	1.0900	1.1200	1.0700	1.0700	1.0700	85,600
Jul 10, 2019	1.1000	1.1200	1.0800	1.1000	1.1000	111,100
Jul 09, 2019	1.0500	1.1100	1.0400	1.1000	1.1000	101,000
Jul 08, 2019	1.0500	1.0900	1.0500	1.0600	1.0600	68,400
Jul 05, 2019	1.0800	1.0800	1.0500	1.0600	1.0600	173,200
Jul 03, 2019	1.1100	1.1100	1.0600	1.0900	1.0900	59,200
Jul 02, 2019	1.1400	1.1600	1.0800	1.1100	1.1100	221,800
Jul 01, 2019	1.2100	1.2100	1.1500	1.1500	1.1500	236,200
Jun 28, 2019	1.2300	1.2900	1.1800	1.1900	1.1900	302,500
Jun 27, 2019	1.2000	1.3300	1.2000	1.2300	1.2300	319,200
Jun 26, 2019	1.1700	1.2600	1.1700	1.2100	1.2100	327,500
Jun 25, 2019	1.1500	1.1800	1.1300	1.1700	1.1700	205,800
Jun 24, 2019	1.1500	1.1700	1.1400	1.1500	1.1500	183,300
Jun 21, 2019	1.1500	1.2000	1.1300	1.1500	1.1500	100,500
Jun 20, 2019	1.1300	1.2000	1.0800	1.1500	1.1500	320,000
Jun 19, 2019	1.1800	1.1800	1.0800	1.1100	1.1100	224,400
Jun 18, 2019	1.1300	1.1700	1.0900	1.1700	1.1700	337,300
Jun 17, 2019	1.0400	1.1800	0.9900	1.1100	1.1100	452,600
Jun 14, 2019	1.1100	1.1100	1.0400	1.0500	1.0500	300,400
Jun 13, 2019	1.2800	1.3000	1.1100	1.1200	1.1200	702,600
Jun 12, 2019	1.4200	1.4200	1.2200	1.2800	1.2800	782,000
Jun 11, 2019	1.5500	1.5900	1.4000	1.4400	1.4400	294,400
Jun 10, 2019	1.5600	1.7000	1.3600	1.6000	1.6000	528,500
Jun 10, 2019	7/1 Stock Split
Jun 07, 2019	1.4700	1.5400	1.4000	1.5400	1.5400	226,200
Jun 06, 2019	1.4700	1.4700	1.4000	1.4700	1.4700	105,500
Jun 05, 2019	1.5400	1.5400	1.4000	1.4700	1.4700	67,600
Jun 04, 2019	1.4700	1.5400	1.4700	1.4700	1.4700	103,200
Jun 03, 2019	1.4700	1.6100	1.4700	1.4700	1.4700	347,600
May 31, 2019	1.5400	1.5400	1.4700	1.5400	1.5400	94,000
May 30, 2019	1.5400	1.6100	1.5400	1.5400	1.5400	131,000
May 29, 2019	1.5400	1.6100	1.4700	1.5400	1.5400	176,900
May 28, 2019	1.7500	1.8200	1.6100	1.6100	1.6100	537,000
May 24, 2019	1.7500	1.8200	1.7500	1.8200	1.8200	121,400
May 23, 2019	1.7500	1.9600	1.6800	1.6800	1.6800	147,100
May 22, 2019	2.0300	2.0300	1.8200	1.8200	1.8200	244,700
May 21, 2019	2.1700	2.1700	1.9600	1.9600	1.9600	267,800
May 20, 2019	2.1000	2.2400	2.1000	2.1700	2.1700	69,600
May 17, 2019	2.1700	2.1700	2.0300	2.1000	2.1000	230,300
May 16, 2019	2.1000	2.1000	2.0300	2.0300	2.0300	62,900
May 15, 2019	2.1000	2.1700	2.0300	2.0300	2.0300	83,600
May 14, 2019	2.2400	2.2400	2.1000	2.1000	2.1000	187,000
May 13, 2019	2.3100	2.3800	2.1000	2.1700	2.1700	148,200
May 10, 2019	2.0300	2.3100	2.0300	2.3100	2.3100	281,800
May 09, 2019	2.1000	2.1000	2.0300	2.1000	2.1000	160,700
May 08, 2019	2.0300	2.1000	2.0300	2.1000	2.1000	51,700
May 07, 2019	2.1700	2.1700	2.0300	2.0300	2.0300	91,500
May 06, 2019	2.0300	2.1700	1.9600	2.1700	2.1700	74,300
May 03, 2019	1.9600	2.2400	1.9600	2.1000	2.1000	118,400
May 02, 2019	1.9600	1.9600	1.9600	1.9600	1.9600	70,300
May 01, 2019	2.1000	2.1000	1.9600	2.0300	2.0300	96,700
Apr 30, 2019	2.1700	2.2400	2.0300	2.1000	2.1000	154,700
Apr 29, 2019	2.3100	2.3100	2.1700	2.2400	2.2400	184,500
Apr 26, 2019	2.3800	2.4500	2.2400	2.3100	2.3100	76,500
Apr 25, 2019	2.4500	2.5200	2.3800	2.3800	2.3800	67,800
Apr 24, 2019	2.5900	2.7300	2.4500	2.4500	2.4500	191,900
Apr 23, 2019	2.5200	2.6600	2.5200	2.5900	2.5900	210,600
Apr 22, 2019	2.3100	2.5200	2.3100	2.5200	2.5200	223,800
Apr 18, 2019	2.2400	2.3100	2.2400	2.2400	2.2400	323,600
Apr 17, 2019	2.1000	2.2400	2.1000	2.2400	2.2400	190,600
Apr 16, 2019	2.1000	2.1000	2.1000	2.1000	2.1000	75,600
Apr 15, 2019	2.1000	2.1000	2.0300	2.0300	2.0300	166,300
Apr 12, 2019	2.0300	2.1700	2.0300	2.1000	2.1000	155,200
Apr 11, 2019	2.0300	2.1000	2.0300	2.0300	2.0300	96,300
Apr 10, 2019	2.0300	2.1000	1.9600	2.0300	2.0300	347,300
Apr 09, 2019	2.0300	2.1000	2.0300	2.0300	2.0300	87,200
Apr 08, 2019	1.9600	2.1000	1.9600	2.0300	2.0300	148,600
Apr 05, 2019	1.8900	2.0300	1.8900	1.9600	1.9600	149,400
Apr 04, 2019	1.9600	1.9600	1.8900	1.8900	1.8900	151,100
Apr 03, 2019	1.8200	2.0300	1.8200	1.9600	1.9600	188,300
Apr 02, 2019	1.8900	1.9600	1.8200	1.8200	1.8200	177,000
Apr 01, 2019	1.9600	1.9600	1.8900	1.9600	1.9600	77,400
Mar 29, 2019	2.0300	2.0300	1.9600	1.9600	1.9600	204,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...