NYSE:OBE
Delisted
Obsidian Energy Ltd. Stock Price (Quote)
$0.163
+0 (+0%)
At Close: Apr 16, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.153 | $0.230 | Thursday, 16th Apr 2020 OBE stock ended at $0.163. During the day the stock fluctuated 0% from a day low at $0.163 to a day high of $0.163. |
| 90 days | $0.153 | $0.95 | |
| 52 weeks | $0.153 | $1.70 |
| Date | Open | High | Low | Close | Volume |
| May 24, 2019 | $0.250 | $0.260 | $0.250 | $0.260 | 850 348 |
| May 23, 2019 | $0.254 | $0.283 | $0.240 | $0.242 | 1 030 292 |
| May 22, 2019 | $0.291 | $0.291 | $0.255 | $0.262 | 1 703 815 |
| May 21, 2019 | $0.305 | $0.310 | $0.280 | $0.285 | 1 874 917 |
| May 20, 2019 | $0.300 | $0.320 | $0.300 | $0.314 | 487 053 |
| May 17, 2019 | $0.305 | $0.314 | $0.291 | $0.303 | 1 611 746 |
| May 16, 2019 | $0.296 | $0.298 | $0.290 | $0.291 | 440 560 |
| May 15, 2019 | $0.302 | $0.312 | $0.291 | $0.295 | 584 254 |
| May 14, 2019 | $0.315 | $0.315 | $0.300 | $0.305 | 1 309 544 |
| May 13, 2019 | $0.328 | $0.337 | $0.304 | $0.309 | 1 036 856 |
| May 10, 2019 | $0.291 | $0.328 | $0.291 | $0.328 | 1 972 681 |
| May 09, 2019 | $0.300 | $0.300 | $0.290 | $0.297 | 1 125 346 |
| May 08, 2019 | $0.290 | $0.299 | $0.290 | $0.296 | 361 939 |
| May 07, 2019 | $0.305 | $0.305 | $0.290 | $0.294 | 640 759 |
| May 06, 2019 | $0.290 | $0.310 | $0.284 | $0.307 | 519 649 |
| May 03, 2019 | $0.280 | $0.320 | $0.280 | $0.297 | 829 041 |
| May 02, 2019 | $0.285 | $0.285 | $0.276 | $0.280 | 487 568 |
| May 01, 2019 | $0.298 | $0.299 | $0.280 | $0.286 | 677 343 |
| Apr 30, 2019 | $0.313 | $0.316 | $0.291 | $0.295 | 1 082 393 |
| Apr 29, 2019 | $0.330 | $0.331 | $0.310 | $0.317 | 1 291 511 |
| Apr 26, 2019 | $0.345 | $0.345 | $0.321 | $0.334 | 535 752 |
| Apr 25, 2019 | $0.351 | $0.360 | $0.337 | $0.345 | 474 402 |
| Apr 24, 2019 | $0.370 | $0.385 | $0.345 | $0.352 | 1 343 506 |
| Apr 23, 2019 | $0.360 | $0.380 | $0.357 | $0.374 | 1 466 353 |
| Apr 22, 2019 | $0.335 | $0.359 | $0.327 | $0.357 | 1 560 783 |
