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 |
| Sep 11, 2019 | $1.07 | $1.08 | $1.00 | $1.01 | 361 332 |
| Sep 10, 2019 | $1.07 | $1.19 | $1.05 | $1.07 | 860 116 |
| Sep 09, 2019 | $0.97 | $1.07 | $0.97 | $1.03 | 264 694 |
| Sep 06, 2019 | $0.98 | $1.00 | $0.96 | $0.98 | 75 271 |
| Sep 05, 2019 | $0.95 | $1.02 | $0.93 | $1.00 | 93 365 |
| Sep 04, 2019 | $0.92 | $0.97 | $0.92 | $0.95 | 68 961 |
| Sep 03, 2019 | $0.95 | $0.96 | $0.91 | $0.91 | 117 006 |
| Aug 30, 2019 | $0.98 | $0.99 | $0.96 | $0.96 | 83 248 |
| Aug 29, 2019 | $0.96 | $1.01 | $0.95 | $1.00 | 95 635 |
| Aug 28, 2019 | $0.99 | $1.01 | $0.96 | $0.98 | 136 403 |
| Aug 27, 2019 | $0.97 | $1.01 | $0.96 | $1.01 | 149 668 |
| Aug 26, 2019 | $1.02 | $1.02 | $0.98 | $0.98 | 84 904 |
| Aug 23, 2019 | $1.01 | $1.03 | $0.98 | $1.00 | 159 663 |
| Aug 22, 2019 | $1.05 | $1.05 | $1.01 | $1.02 | 101 539 |
| Aug 21, 2019 | $1.09 | $1.09 | $1.02 | $1.03 | 122 199 |
| Aug 20, 2019 | $1.16 | $1.16 | $1.05 | $1.07 | 128 394 |
| Aug 19, 2019 | $1.20 | $1.20 | $1.12 | $1.14 | 108 790 |
| Aug 16, 2019 | $1.21 | $1.23 | $1.12 | $1.20 | 131 804 |
| Aug 15, 2019 | $1.23 | $1.24 | $1.20 | $1.20 | 228 138 |
| Aug 14, 2019 | $1.30 | $1.30 | $1.03 | $1.25 | 282 798 |
| Aug 13, 2019 | $1.25 | $1.28 | $1.23 | $1.26 | 188 018 |
| Aug 12, 2019 | $1.16 | $1.34 | $1.16 | $1.24 | 201 230 |
| Aug 09, 2019 | $1.11 | $1.16 | $1.09 | $1.16 | 117 115 |
| Aug 08, 2019 | $1.06 | $1.12 | $1.06 | $1.11 | 163 653 |
| Aug 07, 2019 | $1.03 | $1.06 | $0.99 | $1.06 | 110 467 |
