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 |
| Oct 16, 2019 | $0.619 | $0.710 | $0.619 | $0.696 | 247 120 |
| Oct 15, 2019 | $0.660 | $0.684 | $0.642 | $0.642 | 206 644 |
| Oct 14, 2019 | $0.642 | $0.690 | $0.620 | $0.670 | 46 826 |
| Oct 11, 2019 | $0.640 | $0.678 | $0.640 | $0.668 | 90 627 |
| Oct 10, 2019 | $0.611 | $0.655 | $0.608 | $0.643 | 195 995 |
| Oct 09, 2019 | $0.685 | $0.685 | $0.592 | $0.610 | 504 107 |
| Oct 08, 2019 | $0.734 | $0.734 | $0.650 | $0.656 | 348 229 |
| Oct 07, 2019 | $0.735 | $0.750 | $0.732 | $0.736 | 102 203 |
| Oct 04, 2019 | $0.780 | $0.789 | $0.750 | $0.766 | 75 380 |
| Oct 03, 2019 | $0.750 | $0.793 | $0.730 | $0.780 | 84 071 |
| Oct 02, 2019 | $0.82 | $0.83 | $0.760 | $0.765 | 176 851 |
| Oct 01, 2019 | $0.83 | $0.85 | $0.781 | $0.83 | 152 014 |
| Sep 30, 2019 | $0.86 | $0.86 | $0.83 | $0.84 | 192 558 |
| Sep 27, 2019 | $0.86 | $0.88 | $0.85 | $0.86 | 82 725 |
| Sep 26, 2019 | $0.90 | $0.90 | $0.87 | $0.87 | 170 242 |
| Sep 25, 2019 | $0.92 | $0.92 | $0.90 | $0.90 | 206 780 |
| Sep 24, 2019 | $0.95 | $0.95 | $0.92 | $0.92 | 167 273 |
| Sep 23, 2019 | $0.96 | $0.96 | $0.95 | $0.96 | 48 149 |
| Sep 20, 2019 | $0.95 | $0.98 | $0.95 | $0.96 | 164 153 |
| Sep 19, 2019 | $0.94 | $0.97 | $0.94 | $0.95 | 70 581 |
| Sep 18, 2019 | $0.98 | $1.00 | $0.95 | $0.96 | 197 700 |
| Sep 17, 2019 | $1.04 | $1.05 | $0.98 | $0.99 | 172 837 |
| Sep 16, 2019 | $1.09 | $1.12 | $1.01 | $1.04 | 878 162 |
| Sep 13, 2019 | $0.97 | $0.99 | $0.93 | $0.94 | 196 678 |
| Sep 12, 2019 | $1.00 | $1.01 | $0.97 | $0.99 | 221 140 |
