OBE - Obsidian Energy Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20191.20001.24001.12001.14001.1400108,800
Aug 16, 20191.21001.24001.12001.20001.2000131,800
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
Jul 18, 20191.02001.02000.98000.99000.9900195,300
Jul 17, 20190.99001.04000.99001.02001.0200213,000
Jul 16, 20191.03001.05000.99001.00001.0000379,800
Jul 15, 20191.06001.12001.03001.03001.0300411,900
Jul 12, 20191.07001.08001.06001.07001.0700331,200
Jul 11, 20191.09001.12001.07001.07001.070085,600
Jul 10, 20191.10001.12001.08001.10001.1000111,100
Jul 09, 20191.05001.11001.04001.10001.1000101,000
Jul 08, 20191.05001.09001.05001.06001.060068,400
Jul 05, 20191.08001.08001.05001.06001.0600173,200
Jul 03, 20191.11001.11001.06001.09001.090059,200
Jul 02, 20191.14001.16001.08001.11001.1100221,800
Jul 01, 20191.21001.21001.15001.15001.1500236,200
Jun 28, 20191.23001.29001.18001.19001.1900302,500
Jun 27, 20191.20001.33001.20001.23001.2300319,200
Jun 26, 20191.17001.26001.17001.21001.2100327,500
Jun 25, 20191.15001.18001.13001.17001.1700205,800
Jun 24, 20191.15001.17001.14001.15001.1500183,300
Jun 21, 20191.15001.20001.13001.15001.1500100,500
Jun 20, 20191.13001.20001.08001.15001.1500320,000
Jun 19, 20191.18001.18001.08001.11001.1100224,400
Jun 18, 20191.13001.17001.09001.17001.1700337,300
Jun 17, 20191.04001.18000.99001.11001.1100452,600
Jun 14, 20191.11001.11001.04001.05001.0500300,400
Jun 13, 20191.28001.30001.11001.12001.1200702,600
Jun 12, 20191.42001.42001.22001.28001.2800782,000
Jun 11, 20191.55001.59001.40001.44001.4400294,400
Jun 10, 20191.56001.70001.36001.60001.6000528,500
Jun 10, 20197/1 Stock Split
Jun 07, 20191.47001.54001.40001.54001.5400226,200
Jun 06, 20191.47001.47001.40001.47001.4700105,500
Jun 05, 20191.54001.54001.40001.47001.470067,600
Jun 04, 20191.47001.54001.47001.47001.4700103,200
Jun 03, 20191.47001.61001.47001.47001.4700347,600
May 31, 20191.54001.54001.47001.54001.540094,000
May 30, 20191.54001.61001.54001.54001.5400131,000
May 29, 20191.54001.61001.47001.54001.5400176,900
May 28, 20191.75001.82001.61001.61001.6100537,000
May 24, 20191.75001.82001.75001.82001.8200121,400
May 23, 20191.75001.96001.68001.68001.6800147,100
May 22, 20192.03002.03001.82001.82001.8200244,700
May 21, 20192.17002.17001.96001.96001.9600267,800
May 20, 20192.10002.24002.10002.17002.170069,600
May 17, 20192.17002.17002.03002.10002.1000230,300
May 16, 20192.10002.10002.03002.03002.030062,900
May 15, 20192.10002.17002.03002.03002.030083,600
May 14, 20192.24002.24002.10002.10002.1000187,000
May 13, 20192.31002.38002.10002.17002.1700148,200
May 10, 20192.03002.31002.03002.31002.3100281,800
May 09, 20192.10002.10002.03002.10002.1000160,700
May 08, 20192.03002.10002.03002.10002.100051,700
May 07, 20192.17002.17002.03002.03002.030091,500
May 06, 20192.03002.17001.96002.17002.170074,300
May 03, 20191.96002.24001.96002.10002.1000118,400
May 02, 20191.96001.96001.96001.96001.960070,300
May 01, 20192.10002.10001.96002.03002.030096,700
Apr 30, 20192.17002.24002.03002.10002.1000154,700
Apr 29, 20192.31002.31002.17002.24002.2400184,500
Apr 26, 20192.38002.45002.24002.31002.310076,500
Apr 25, 20192.45002.52002.38002.38002.380067,800
Apr 24, 20192.59002.73002.45002.45002.4500191,900
Apr 23, 20192.52002.66002.52002.59002.5900210,600
Apr 22, 20192.31002.52002.31002.52002.5200223,800
Apr 18, 20192.24002.31002.24002.24002.2400323,600
Apr 17, 20192.10002.24002.10002.24002.2400190,600
Apr 16, 20192.10002.10002.10002.10002.100075,600
Apr 15, 20192.10002.10002.03002.03002.0300166,300
Apr 12, 20192.03002.17002.03002.10002.1000155,200
Apr 11, 20192.03002.10002.03002.03002.030096,300
Apr 10, 20192.03002.10001.96002.03002.0300347,300
Apr 09, 20192.03002.10002.03002.03002.030087,200
Apr 08, 20191.96002.10001.96002.03002.0300148,600
Apr 05, 20191.89002.03001.89001.96001.9600149,400
Apr 04, 20191.96001.96001.89001.89001.8900151,100
Apr 03, 20191.82002.03001.82001.96001.9600188,300
Apr 02, 20191.89001.96001.82001.82001.8200177,000
Apr 01, 20191.96001.96001.89001.96001.960077,400
Mar 29, 20192.03002.03001.96001.96001.9600204,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...