Obsidian Energy Ltd. (OBE.TO) TSX

9.56

+0.7(+7.90%)

Updated at January 14 02:47PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20268.788.868.869.068.76254,144
January 12, 20268.578.688.688.858.57180,220
January 09, 20268.468.588.588.688.45205,500
January 08, 20268.178.428.428.538.13239,800
January 07, 20268.168.098.098.177.97239,900
January 06, 20268.328.148.148.488.04237,244
January 05, 20268.638.288.288.727.88363,100
January 02, 20268.398.638.638.638.21195,100
December 31, 20258.448.428.428.68.42145,639
December 30, 20258.328.468.468.548.32214,800
December 29, 20258.118.38.38.418.11124,300
December 23, 20257.968.128.128.177.92161,223
December 22, 20257.857.97.98.027.84197,100
December 19, 20257.727.737.737.837.71223,700
December 18, 20257.87.667.667.837.65224,129
December 17, 20257.837.777.777.847.69233,113
December 16, 20257.987.77.77.987.66271,508
December 15, 20258.228.048.048.287.98296,800
December 12, 20258.338.288.288.368.22156,750
December 11, 20258.388.318.318.448.27178,900
December 10, 20258.428.488.488.538.24197,230
December 09, 20258.598.448.448.698.28222,300
December 08, 20258.648.68.68.848.53180,415
December 05, 20258.618.688.688.898.6181,818
December 04, 20258.688.628.628.838.55287,300
December 03, 20258.58.668.668.768.42324,100
December 02, 20258.558.428.428.558.34154,206
December 01, 20258.568.648.648.778.56185,812
November 28, 20258.58.558.558.728.43199,514
November 27, 20258.258.458.458.498.2555,135
November 26, 20258.428.388.388.518.36229,912
November 25, 20258.628.48.48.78.33205,000
November 24, 20258.538.748.748.828.5189,200
November 21, 20258.738.598.598.738.46316,000
November 20, 20258.878.88.89.178.44433,808
November 19, 20258.68.818.818.818.48250,400
November 18, 20258.58.818.818.868.39295,800
November 17, 20258.728.558.558.888.51165,035
November 14, 20258.68.798.798.858.47150,627
November 13, 20258.698.578.578.798.5248,800
November 12, 20258.728.658.658.848.51232,000
November 11, 20258.598.828.828.978.56331,000
November 10, 20258.328.58.58.528.21252,900
November 07, 20258.068.258.258.277.91338,421
November 06, 20257.938.028.028.177.87217,500
November 05, 20257.847.957.958.17.84330,200
November 04, 20257.827.87.87.887.7288,100
November 03, 20257.997.997.9987.73260,213
October 31, 20257.957.957.958.127.65745,200
October 30, 20258.397.917.918.417.9280,347
October 29, 20258.368.318.318.568.28212,517
October 28, 20258.368.328.328.478.28178,500
October 27, 20258.458.428.428.548.39195,243
October 24, 20258.668.458.458.668.32321,615
October 23, 20258.228.438.438.578.22405,003
October 22, 20257.9888.17.83214,223
October 21, 20258.017.97.98.087.82246,512
October 20, 20258.148.038.038.278.01167,700
October 17, 20258.188.18.18.187.99200,149
October 16, 20258.468.148.148.478.12333,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved