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 |
| Aug 06, 2019 | $1.01 | $1.10 | $1.00 | $1.06 | 153 004 |
| Aug 05, 2019 | $0.99 | $1.06 | $0.95 | $1.04 | 154 549 |
| Aug 02, 2019 | $1.00 | $1.02 | $0.95 | $1.00 | 223 591 |
| Aug 01, 2019 | $1.06 | $1.07 | $1.00 | $1.00 | 75 415 |
| Jul 31, 2019 | $1.00 | $1.10 | $1.00 | $1.09 | 197 780 |
| Jul 30, 2019 | $0.91 | $1.01 | $0.90 | $1.00 | 257 453 |
| Jul 29, 2019 | $0.94 | $0.95 | $0.89 | $0.91 | 281 736 |
| Jul 26, 2019 | $0.98 | $0.99 | $0.95 | $0.95 | 64 673 |
| Jul 25, 2019 | $1.01 | $1.03 | $0.99 | $0.99 | 145 543 |
| Jul 24, 2019 | $1.00 | $1.02 | $0.98 | $1.01 | 328 535 |
| Jul 23, 2019 | $0.98 | $1.02 | $0.97 | $1.00 | 236 155 |
| Jul 22, 2019 | $0.98 | $1.00 | $0.94 | $0.99 | 382 016 |
| Jul 19, 2019 | $0.99 | $1.01 | $0.98 | $0.98 | 144 979 |
| Jul 18, 2019 | $1.02 | $1.02 | $0.98 | $0.99 | 195 305 |
| Jul 17, 2019 | $0.99 | $1.04 | $0.99 | $1.02 | 213 026 |
| Jul 16, 2019 | $1.03 | $1.05 | $0.99 | $1.00 | 379 838 |
| Jul 15, 2019 | $1.06 | $1.12 | $1.03 | $1.03 | 411 868 |
| Jul 12, 2019 | $1.07 | $1.08 | $1.06 | $1.07 | 331 202 |
| Jul 11, 2019 | $1.09 | $1.12 | $1.07 | $1.07 | 85 567 |
| Jul 10, 2019 | $1.10 | $1.12 | $1.08 | $1.10 | 111 149 |
| Jul 09, 2019 | $1.05 | $1.11 | $1.04 | $1.10 | 100 967 |
| Jul 08, 2019 | $1.05 | $1.09 | $1.05 | $1.06 | 67 701 |
| Jul 05, 2019 | $1.08 | $1.08 | $1.05 | $1.06 | 173 198 |
| Jul 03, 2019 | $1.11 | $1.11 | $1.06 | $1.09 | 59 174 |
| Jul 02, 2019 | $1.14 | $1.16 | $1.08 | $1.11 | 221 837 |
