Quantcast

Obsidian Energy Ltd. Historical Stock Prices

OBE 
$1.06
*  
0.03
2.75%
Get OBE Alerts
*Delayed - data as of Jul. 17, 2018  -  Find a broker to begin trading OBE now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    OBE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2018 TO 16-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.08 1.09 1.04 1.06 2,748,901
07/16/2018 1.12 1.13 1.08 1.09 1,142,089
07/13/2018 1.11 1.14 1.11 1.13 425,223
07/12/2018 1.12 1.14 1.1144 1.12 718,132
07/11/2018 1.14 1.18 1.11 1.12 1,656,502
07/10/2018 1.14 1.16 1.12 1.16 1,774,667
07/09/2018 1.13 1.15 1.11 1.12 1,291,862
07/06/2018 1.12 1.15 1.11 1.13 1,045,571
07/05/2018 1.14 1.14 1.1132 1.12 809,203
07/03/2018 1.15 1.16 1.13 1.14 742,119
07/02/2018 1.12 1.15 1.111 1.14 634,661
06/29/2018 1.09 1.14 1.09 1.13 1,295,926
06/28/2018 1.12 1.14 1.081 1.09 1,558,633
06/27/2018 1.08 1.13 1.08 1.11 1,441,939
06/26/2018 1.06 1.1 1.06 1.08 1,166,583
06/25/2018 1.07 1.1 1.05 1.06 833,161
06/22/2018 1.08 1.11 1.06 1.07 1,201,839
06/21/2018 1.08 1.1 1.06 1.06 1,051,356
06/20/2018 1.1 1.13 1.08 1.08 568,351
06/19/2018 1.11 1.12 1.09 1.1 1,537,294
06/18/2018 1.1 1.15 1.1 1.12 1,982,704
06/15/2018 1.13 1.14 1.1 1.1 1,197,603
06/14/2018 1.19 1.19 1.12 1.13 1,226,732
06/13/2018 1.16 1.19 1.15 1.19 779,118
06/12/2018 1.16 1.19 1.15 1.17 1,143,469
06/11/2018 1.14 1.16 1.121 1.16 753,526
06/08/2018 1.16 1.16 1.134 1.14 361,173
06/07/2018 1.13 1.18 1.13 1.17 1,260,615
06/06/2018 1.11 1.15 1.11 1.13 727,895
06/05/2018 1.07 1.14 1.07 1.11 846,461
06/04/2018 1.11 1.13 1.07 1.08 1,564,022
06/01/2018 1.13 1.14 1.11 1.11 604,430
05/31/2018 1.13 1.15 1.12 1.12 543,427
05/30/2018 1.12 1.16 1.1177 1.15 728,824
05/29/2018 1.09 1.12 1.08 1.11 737,802
05/25/2018 1.15 1.16 1.09 1.1 2,133,434
05/24/2018 1.18 1.1888 1.16 1.17 962,944
05/23/2018 1.21 1.215 1.165 1.19 944,906
05/22/2018 1.2 1.24 1.1886 1.21 1,891,948
05/21/2018 1.19 1.21 1.16 1.2 741,429
05/18/2018 1.2 1.21 1.17 1.18 1,460,351
05/17/2018 1.16 1.22 1.15 1.2 3,511,913
05/16/2018 1.16 1.17 1.14 1.17 1,003,082
05/15/2018 1.14 1.16 1.13 1.16 1,302,136
05/14/2018 1.14 1.16 1.14 1.14 1,316,919
05/11/2018 1.13 1.17 1.11 1.14 3,349,014
05/10/2018 1.16 1.1755 1.14 1.16 1,166,042
05/09/2018 1.17 1.195 1.15 1.15 1,484,411
05/08/2018 1.16 1.18 1.11 1.16 2,374,199
05/07/2018 1.16 1.2 1.14 1.15 1,266,614
05/04/2018 1.14 1.16 1.13 1.15 768,339
05/03/2018 1.14 1.16 1.1 1.14 901,500
05/02/2018 1.09 1.16 1.08 1.15 910,094
05/01/2018 1.1 1.125 1.07 1.11 1,453,061
04/30/2018 1.12 1.14 1.11 1.12 1,086,332
04/27/2018 1.16 1.17 1.12 1.12 988,222
04/26/2018 1.17 1.18 1.16 1.16 751,244
04/25/2018 1.09 1.17 1.09 1.17 1,784,775
04/24/2018 1.14 1.17 1.11 1.11 1,291,658
04/23/2018 1.12 1.14 1.1 1.14 1,082,323
04/20/2018 1.14 1.14 1.12 1.14 1,087,504
04/19/2018 1.13 1.17 1.13 1.15 837,623
04/18/2018 1.12 1.15 1.1199 1.14 1,641,366
04/17/2018 1.08 1.12 1.07 1.1 1,053,276
04/16/2018 1.09 1.11 1.06 1.09 1,033,547
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio