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 |
| Dec 27, 2019 | $0.720 | $0.721 | $0.671 | $0.685 | 185 066 |
| Dec 26, 2019 | $0.680 | $0.753 | $0.660 | $0.720 | 286 514 |
| Dec 24, 2019 | $0.630 | $0.684 | $0.630 | $0.684 | 277 172 |
| Dec 23, 2019 | $0.660 | $0.680 | $0.642 | $0.648 | 188 804 |
| Dec 20, 2019 | $0.690 | $0.703 | $0.664 | $0.670 | 322 802 |
| Dec 19, 2019 | $0.690 | $0.710 | $0.671 | $0.704 | 379 033 |
| Dec 18, 2019 | $0.701 | $0.728 | $0.690 | $0.690 | 263 561 |
| Dec 17, 2019 | $0.700 | $0.740 | $0.700 | $0.730 | 173 135 |
| Dec 16, 2019 | $0.680 | $0.740 | $0.680 | $0.726 | 268 217 |
| Dec 13, 2019 | $0.730 | $0.730 | $0.681 | $0.689 | 226 399 |
| Dec 12, 2019 | $0.730 | $0.750 | $0.709 | $0.742 | 317 664 |
| Dec 11, 2019 | $0.720 | $0.760 | $0.720 | $0.730 | 138 990 |
| Dec 10, 2019 | $0.86 | $0.87 | $0.676 | $0.725 | 408 757 |
| Dec 09, 2019 | $0.700 | $0.87 | $0.700 | $0.84 | 767 120 |
| Dec 06, 2019 | $0.536 | $0.680 | $0.512 | $0.678 | 380 031 |
| Dec 05, 2019 | $0.560 | $0.563 | $0.537 | $0.555 | 122 008 |
| Dec 04, 2019 | $0.470 | $0.590 | $0.455 | $0.561 | 640 879 |
| Dec 03, 2019 | $0.490 | $0.490 | $0.458 | $0.458 | 156 101 |
| Dec 02, 2019 | $0.490 | $0.520 | $0.480 | $0.481 | 396 010 |
| Nov 29, 2019 | $0.460 | $0.478 | $0.440 | $0.475 | 133 325 |
| Nov 27, 2019 | $0.493 | $0.494 | $0.470 | $0.470 | 129 943 |
| Nov 26, 2019 | $0.430 | $0.500 | $0.430 | $0.490 | 325 025 |
| Nov 25, 2019 | $0.500 | $0.515 | $0.480 | $0.486 | 544 040 |
| Nov 22, 2019 | $0.523 | $0.527 | $0.511 | $0.518 | 130 621 |
| Nov 21, 2019 | $0.530 | $0.530 | $0.515 | $0.525 | 218 735 |
