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 |
| Mar 11, 2020 | $0.287 | $0.287 | $0.220 | $0.222 | 495 938 |
| Mar 10, 2020 | $0.289 | $0.310 | $0.265 | $0.274 | 215 268 |
| Mar 09, 2020 | $0.398 | $0.398 | $0.254 | $0.270 | 713 334 |
| Mar 06, 2020 | $0.470 | $0.470 | $0.410 | $0.415 | 673 580 |
| Mar 05, 2020 | $0.466 | $0.480 | $0.440 | $0.452 | 667 755 |
| Mar 04, 2020 | $0.470 | $0.510 | $0.470 | $0.485 | 185 209 |
| Mar 03, 2020 | $0.560 | $0.560 | $0.470 | $0.480 | 453 256 |
| Mar 02, 2020 | $0.560 | $0.560 | $0.540 | $0.540 | 85 930 |
| Feb 28, 2020 | $0.493 | $0.560 | $0.450 | $0.560 | 90 733 |
| Feb 27, 2020 | $0.570 | $0.570 | $0.460 | $0.540 | 328 047 |
| Feb 26, 2020 | $0.580 | $0.643 | $0.580 | $0.592 | 103 053 |
| Feb 25, 2020 | $0.672 | $0.672 | $0.580 | $0.602 | 114 057 |
| Feb 24, 2020 | $0.660 | $0.660 | $0.621 | $0.648 | 118 557 |
| Feb 21, 2020 | $0.710 | $0.710 | $0.651 | $0.685 | 181 868 |
| Feb 20, 2020 | $0.700 | $0.713 | $0.697 | $0.710 | 35 266 |
| Feb 19, 2020 | $0.690 | $0.700 | $0.690 | $0.696 | 27 269 |
| Feb 18, 2020 | $0.670 | $0.697 | $0.670 | $0.680 | 82 538 |
| Feb 14, 2020 | $0.700 | $0.720 | $0.670 | $0.670 | 93 469 |
| Feb 13, 2020 | $0.661 | $0.700 | $0.661 | $0.688 | 34 842 |
| Feb 12, 2020 | $0.676 | $0.688 | $0.673 | $0.688 | 75 711 |
| Feb 11, 2020 | $0.690 | $0.690 | $0.666 | $0.687 | 41 287 |
| Feb 10, 2020 | $0.680 | $0.682 | $0.653 | $0.680 | 127 609 |
| Feb 07, 2020 | $0.650 | $0.691 | $0.650 | $0.680 | 112 711 |
| Feb 06, 2020 | $0.670 | $0.703 | $0.670 | $0.677 | 146 280 |
| Feb 05, 2020 | $0.664 | $0.707 | $0.664 | $0.691 | 90 137 |
