TSX:OBE
Obsidian Energy Ltd Stock Price (Quote)
$10.91
-0.430 (-3.79%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.74 | $12.37 | Thursday, 2nd May 2024 OBE.TO stock ended at $10.91. This is 3.79% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.24% from a day low at $10.74 to a day high of $11.41. |
| 90 days | $8.58 | $12.37 | |
| 52 weeks | $7.05 | $12.37 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $11.23 | $11.41 | $10.74 | $10.91 | 277 222 |
| May 01, 2024 | $11.82 | $11.82 | $11.15 | $11.34 | 147 884 |
| Apr 30, 2024 | $12.26 | $12.30 | $11.79 | $11.81 | 120 255 |
| Apr 29, 2024 | $12.28 | $12.37 | $12.16 | $12.37 | 215 784 |
| Apr 26, 2024 | $11.90 | $12.37 | $11.90 | $12.32 | 180 251 |
| Apr 25, 2024 | $11.66 | $12.06 | $11.66 | $12.01 | 205 871 |
| Apr 24, 2024 | $11.54 | $11.79 | $11.52 | $11.79 | 100 713 |
| Apr 23, 2024 | $11.06 | $11.63 | $11.03 | $11.62 | 156 912 |
| Apr 22, 2024 | $11.10 | $11.18 | $10.92 | $11.11 | 138 303 |
| Apr 19, 2024 | $11.16 | $11.36 | $11.10 | $11.16 | 133 367 |
| Apr 18, 2024 | $11.27 | $11.37 | $11.20 | $11.22 | 157 102 |
| Apr 17, 2024 | $11.41 | $11.47 | $11.22 | $11.31 | 130 507 |
| Apr 16, 2024 | $11.46 | $11.50 | $11.22 | $11.47 | 116 118 |
| Apr 15, 2024 | $11.78 | $11.78 | $11.48 | $11.54 | 114 249 |
| Apr 12, 2024 | $12.00 | $12.11 | $11.68 | $11.70 | 105 336 |
| Apr 11, 2024 | $11.91 | $11.99 | $11.79 | $11.91 | 125 395 |
| Apr 10, 2024 | $11.71 | $12.00 | $11.64 | $11.99 | 195 487 |
| Apr 09, 2024 | $11.45 | $11.93 | $11.41 | $11.75 | 225 145 |
| Apr 08, 2024 | $11.59 | $11.64 | $11.35 | $11.36 | 164 383 |
| Apr 05, 2024 | $11.48 | $11.70 | $11.45 | $11.57 | 118 291 |
| Apr 04, 2024 | $11.50 | $11.61 | $11.33 | $11.39 | 135 968 |
| Apr 03, 2024 | $11.61 | $11.62 | $11.51 | $11.57 | 96 457 |
| Apr 02, 2024 | $11.42 | $11.59 | $11.35 | $11.59 | 167 064 |
| Apr 01, 2024 | $11.21 | $11.35 | $11.16 | $11.26 | 98 665 |
| Mar 28, 2024 | $11.13 | $11.23 | $11.03 | $11.18 | 123 938 |
