UK markets open in 1 hour 47 minutes

Obsidian Energy Ltd. (OBE)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
8.79+0.22 (+2.57%)
At close: 04:00PM EDT
8.75 -0.04 (-0.46%)
After hours: 06:59PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20248.558.848.518.798.79554,300
24 Apr 20248.428.618.408.578.57436,100
23 Apr 20248.128.538.058.538.53479,100
22 Apr 20248.028.157.938.118.11248,100
19 Apr 20248.148.278.078.098.09307,700
18 Apr 20248.188.288.138.138.13224,400
17 Apr 20248.218.328.138.188.18253,000
16 Apr 20248.228.318.118.278.27288,800
15 Apr 20248.518.558.358.358.35253,900
12 Apr 20248.768.818.488.498.49374,100
11 Apr 20248.678.768.608.668.66327,800
10 Apr 20248.548.778.538.748.74732,600
09 Apr 20248.408.808.408.648.64935,300
08 Apr 20248.538.588.368.368.36403,200
05 Apr 20248.438.618.418.528.52273,000
04 Apr 20248.498.608.368.378.37625,500
03 Apr 20248.558.568.508.528.52487,700
02 Apr 20248.368.558.368.518.51435,300
01 Apr 20248.248.368.248.298.29318,200
28 Mar 20248.178.308.148.228.22301,900
27 Mar 20247.778.187.738.148.14704,800
26 Mar 20248.068.117.988.018.01354,700
25 Mar 20247.838.137.838.078.07577,700
22 Mar 20248.018.057.787.837.83651,700
21 Mar 20247.988.127.988.048.04196,100
20 Mar 20248.088.147.888.038.03784,800
19 Mar 20247.938.187.888.158.15597,000
18 Mar 20247.757.967.707.927.92374,900
15 Mar 20247.757.837.647.697.69344,400
14 Mar 20247.507.747.437.707.70610,000
13 Mar 20247.207.507.207.367.36653,700
12 Mar 20247.177.197.097.177.17233,200
11 Mar 20247.127.176.987.167.16276,900
08 Mar 20247.127.186.997.057.05181,200
07 Mar 20247.057.216.987.117.11278,200
06 Mar 20247.157.207.027.087.08418,700
05 Mar 20247.117.177.017.047.04222,600
04 Mar 20247.237.257.077.117.11344,500
01 Mar 20247.167.297.157.167.16429,400
29 Feb 20247.007.166.987.117.11301,000
28 Feb 20247.067.216.987.027.02430,600
27 Feb 20246.877.106.827.027.02491,800
26 Feb 20246.906.966.786.806.80190,900
23 Feb 20247.107.106.856.936.93401,300
22 Feb 20246.907.246.907.147.14678,800
21 Feb 20246.807.056.806.956.95273,100
20 Feb 20246.816.886.736.806.80418,400
16 Feb 20246.776.906.756.866.86375,700
15 Feb 20246.506.786.476.786.78563,400
14 Feb 20246.506.536.396.436.43291,800
13 Feb 20246.656.656.386.426.42214,800
12 Feb 20246.476.736.476.696.69227,600
09 Feb 20246.596.656.466.516.51213,900
08 Feb 20246.486.636.486.606.60133,200
07 Feb 20246.486.516.416.516.51130,500
06 Feb 20246.396.556.346.406.40159,600
05 Feb 20246.506.516.346.346.34285,200
02 Feb 20246.776.776.536.546.54208,300
01 Feb 20246.826.966.736.756.75386,900
31 Jan 20246.956.966.796.796.79295,600
30 Jan 20246.716.936.716.936.93325,200
29 Jan 20246.826.866.766.806.80202,000
26 Jan 20246.796.896.646.886.88294,100
25 Jan 20246.656.856.656.836.83298,700
24 Jan 20246.526.646.506.596.59321,700
23 Jan 20246.496.556.446.476.47493,400
22 Jan 20246.336.566.266.476.47370,100
19 Jan 20246.406.416.296.336.33327,000
18 Jan 20246.456.456.266.376.37371,900
17 Jan 20246.516.576.426.466.46435,800
16 Jan 20246.666.746.596.606.60472,600
12 Jan 20246.856.946.676.676.67253,600
11 Jan 20246.666.776.616.706.70426,300
10 Jan 20246.656.716.586.676.67304,800
09 Jan 20246.756.846.636.636.63392,700
08 Jan 20246.676.726.596.706.70321,500
05 Jan 20246.836.896.726.856.85273,700
04 Jan 20246.936.966.756.776.77415,500
03 Jan 20246.726.976.666.866.86370,900
02 Jan 20246.916.946.666.716.71350,300
29 Dec 20236.896.896.786.786.78337,700
28 Dec 20237.047.046.866.866.86210,200
27 Dec 20237.167.217.037.067.06323,300
26 Dec 20237.187.217.037.187.18331,600
22 Dec 20237.227.267.117.147.14250,700
21 Dec 20237.097.167.067.147.14345,200
20 Dec 20237.207.307.077.097.09501,500
19 Dec 20236.957.156.947.117.11445,700
18 Dec 20237.037.126.926.936.93328,100
15 Dec 20236.926.976.806.886.88356,300
14 Dec 20236.807.096.806.956.95754,200
13 Dec 20236.576.796.556.796.79427,200
12 Dec 20236.806.806.536.536.53420,500
11 Dec 20237.037.076.806.896.89546,200
08 Dec 20237.027.116.947.117.11496,600
07 Dec 20237.047.166.906.956.95585,900
06 Dec 20237.077.226.796.956.95969,200
05 Dec 20237.387.417.227.227.22301,900
04 Dec 20237.457.507.277.387.38472,100
01 Dec 20237.577.777.527.577.57245,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...