Canada markets open in 6 hours 44 minutes

Obsidian Energy Ltd. (OBE)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
8.01+0.05 (+0.63%)
At close: 04:00PM EDT
8.20 +0.19 (+2.37%)
After hours: 07:08PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20248.008.217.948.018.01392,400
May 06, 20248.078.157.957.967.96354,700
May 03, 20247.988.137.907.987.98347,000
May 02, 20248.288.337.827.977.97669,300
May 01, 20248.518.568.108.228.22429,200
Apr 30, 20249.039.038.578.578.57406,000
Apr 29, 20249.009.068.889.069.06378,900
Apr 26, 20248.759.078.718.988.98662,300
Apr 25, 20248.558.848.518.798.79555,400
Apr 24, 20248.428.618.408.578.57436,100
Apr 23, 20248.128.538.058.538.53479,100
Apr 22, 20248.028.157.938.118.11248,100
Apr 19, 20248.148.278.078.098.09307,700
Apr 18, 20248.188.288.138.138.13224,400
Apr 17, 20248.218.328.138.188.18253,000
Apr 16, 20248.228.318.118.278.27288,800
Apr 15, 20248.518.558.358.358.35253,900
Apr 12, 20248.768.818.488.498.49374,100
Apr 11, 20248.678.768.608.668.66327,800
Apr 10, 20248.548.778.538.748.74732,600
Apr 09, 20248.408.808.408.648.64935,300
Apr 08, 20248.538.588.368.368.36403,200
Apr 05, 20248.438.618.418.528.52273,000
Apr 04, 20248.498.608.368.378.37625,500
Apr 03, 20248.558.568.508.528.52487,700
Apr 02, 20248.368.558.368.518.51435,300
Apr 01, 20248.248.368.248.298.29318,200
Mar 28, 20248.178.308.148.228.22301,900
Mar 27, 20247.778.187.738.148.14704,800
Mar 26, 20248.068.117.988.018.01354,700
Mar 25, 20247.838.137.838.078.07577,700
Mar 22, 20248.018.057.787.837.83651,700
Mar 21, 20247.988.127.988.048.04196,100
Mar 20, 20248.088.147.888.038.03784,800
Mar 19, 20247.938.187.888.158.15597,000
Mar 18, 20247.757.967.707.927.92374,900
Mar 15, 20247.757.837.647.697.69344,400
Mar 14, 20247.507.747.437.707.70610,000
Mar 13, 20247.207.507.207.367.36653,700
Mar 12, 20247.177.197.097.177.17233,200
Mar 11, 20247.127.176.987.167.16276,900
Mar 08, 20247.127.186.997.057.05181,200
Mar 07, 20247.057.216.987.117.11278,200
Mar 06, 20247.157.207.027.087.08418,700
Mar 05, 20247.117.177.017.047.04222,600
Mar 04, 20247.237.257.077.117.11344,500
Mar 01, 20247.167.297.157.167.16429,400
Feb 29, 20247.007.166.987.117.11301,000
Feb 28, 20247.067.216.987.027.02430,600
Feb 27, 20246.877.106.827.027.02491,800
Feb 26, 20246.906.966.786.806.80190,900
Feb 23, 20247.107.106.856.936.93401,300
Feb 22, 20246.907.246.907.147.14678,800
Feb 21, 20246.807.056.806.956.95273,100
Feb 20, 20246.816.886.736.806.80418,400
Feb 16, 20246.776.906.756.866.86375,700
Feb 15, 20246.506.786.476.786.78563,400
Feb 14, 20246.506.536.396.436.43291,800
Feb 13, 20246.656.656.386.426.42214,800
Feb 12, 20246.476.736.476.696.69227,600
Feb 09, 20246.596.656.466.516.51213,900
Feb 08, 20246.486.636.486.606.60133,200
Feb 07, 20246.486.516.416.516.51130,500
Feb 06, 20246.396.556.346.406.40159,600
Feb 05, 20246.506.516.346.346.34285,200
Feb 02, 20246.776.776.536.546.54208,300
Feb 01, 20246.826.966.736.756.75386,900
Jan 31, 20246.956.966.796.796.79295,600
Jan 30, 20246.716.936.716.936.93325,200
Jan 29, 20246.826.866.766.806.80202,000
Jan 26, 20246.796.896.646.886.88294,100
Jan 25, 20246.656.856.656.836.83298,700
Jan 24, 20246.526.646.506.596.59321,700
Jan 23, 20246.496.556.446.476.47493,400
Jan 22, 20246.336.566.266.476.47370,100
Jan 19, 20246.406.416.296.336.33327,000
Jan 18, 20246.456.456.266.376.37371,900
Jan 17, 20246.516.576.426.466.46435,800
Jan 16, 20246.666.746.596.606.60472,600
Jan 12, 20246.856.946.676.676.67253,600
Jan 11, 20246.666.776.616.706.70426,300
Jan 10, 20246.656.716.586.676.67304,800
Jan 09, 20246.756.846.636.636.63392,700
Jan 08, 20246.676.726.596.706.70321,500
Jan 05, 20246.836.896.726.856.85273,700
Jan 04, 20246.936.966.756.776.77415,500
Jan 03, 20246.726.976.666.866.86370,900
Jan 02, 20246.916.946.666.716.71350,300
Dec 29, 20236.896.896.786.786.78337,700
Dec 28, 20237.047.046.866.866.86210,200
Dec 27, 20237.167.217.037.067.06323,300
Dec 26, 20237.187.217.037.187.18331,600
Dec 22, 20237.227.267.117.147.14250,700
Dec 21, 20237.097.167.067.147.14345,200
Dec 20, 20237.207.307.077.097.09501,500
Dec 19, 20236.957.156.947.117.11445,700
Dec 18, 20237.037.126.926.936.93328,100
Dec 15, 20236.926.976.806.886.88356,300
Dec 14, 20236.807.096.806.956.95754,200
Dec 13, 20236.576.796.556.796.79427,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...