Obsidian Energy Ltd. (OBE.TO) TSX

8.10

-0.04(-0.49%)

Updated at October 17 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20258.188.18.18.187.99200,149
October 16, 20258.468.148.148.478.12333,300
October 15, 20258.458.388.388.598.32324,800
October 14, 20258.678.428.428.678.37322,200
October 10, 20259.338.648.649.338.62289,000
October 09, 20259.669.429.429.869.36227,038
October 08, 20259.549.649.649.679.34293,800
October 07, 20259.429.529.529.529.28214,600
October 06, 20259.349.429.429.729.34348,142
October 03, 20259.129.429.429.459.12147,800
October 02, 20259.39.149.149.449.09176,710
October 01, 20259.069.229.229.299128,431
September 30, 202599.079.079.298.94288,300
September 29, 20259.249.149.149.259.02156,502
September 26, 20259.269.349.349.549.22220,800
September 25, 20259.119.149.149.39.09215,500
September 24, 20258.989.269.269.458.97370,300
September 23, 20258.858.958.959.328.82423,400
September 22, 20258.478.818.818.898.47252,700
September 19, 20258.788.538.538.798.52248,700
September 18, 20258.748.78.78.828.61172,539
September 17, 20258.758.748.748.888.67186,301
September 16, 20258.498.818.818.878.46321,300
September 15, 20258.338.428.428.478.2149,900
September 12, 20258.318.338.338.538.3131,900
September 11, 20258.68.378.378.68.33145,142
September 10, 20258.348.668.668.668.25270,100
September 09, 20258.148.178.178.468.14196,300
September 08, 20258.098.098.098.258.03168,500
September 05, 20258.258.18.18.288.06222,102
September 04, 20258.178.338.338.378.08108,145
September 03, 20258.448.228.228.518.17181,140
September 02, 20258.448.548.548.68.37211,600
August 29, 20258.628.478.478.628.3688,100
August 28, 20258.448.638.638.678.35333,675
August 27, 20258.328.428.428.438.28105,400
August 26, 20258.358.368.368.48.26138,600
August 25, 20258.428.428.428.488.28156,700
August 22, 20258.068.378.378.378.06219,122
August 21, 20257.748.058.058.067.74149,400
August 20, 20257.777.87.87.937.71168,600
August 19, 20257.877.727.727.97.7209,847
August 18, 20257.667.867.867.897.62181,300
August 15, 20257.897.757.757.897.67193,713
August 14, 20257.847.897.898.017.84238,020
August 13, 20257.897.877.877.977.71251,528
August 12, 20257.887.887.8887.84282,440
August 11, 20257.947.827.827.977.76442,012
August 08, 20257.917.977.978.17.9351,515
August 07, 20258.07888.227.96163,600
August 06, 20258.22888.417.96210,700
August 05, 20257.848.198.198.197.83400,400
August 01, 20258.328.198.198.498.1253,100
July 31, 20258.538.488.489.028.41303,600
July 30, 20258.418.668.668.678.14342,729
July 29, 20258.38.578.578.778.3557,100
July 28, 20258.078.38.38.328.07366,400
July 25, 20258.138.018.018.197.98121,146
July 24, 20257.838.098.098.147.77293,300
July 23, 20257.77.817.817.847.66160,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved