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 |
| Jul 01, 2019 | $1.21 | $1.21 | $1.15 | $1.15 | 236 171 |
| Jun 28, 2019 | $1.23 | $1.29 | $1.18 | $1.19 | 302 037 |
| Jun 27, 2019 | $1.20 | $1.33 | $1.20 | $1.23 | 319 165 |
| Jun 26, 2019 | $1.17 | $1.26 | $1.17 | $1.21 | 327 459 |
| Jun 25, 2019 | $1.15 | $1.18 | $1.13 | $1.17 | 205 755 |
| Jun 24, 2019 | $1.15 | $1.17 | $1.14 | $1.15 | 183 261 |
| Jun 21, 2019 | $1.15 | $1.20 | $1.13 | $1.15 | 100 488 |
| Jun 20, 2019 | $1.13 | $1.20 | $1.08 | $1.15 | 314 967 |
| Jun 19, 2019 | $1.18 | $1.18 | $1.08 | $1.11 | 224 426 |
| Jun 18, 2019 | $1.13 | $1.17 | $1.09 | $1.17 | 337 261 |
| Jun 17, 2019 | $1.04 | $1.18 | $0.99 | $1.11 | 452 645 |
| Jun 14, 2019 | $1.11 | $1.11 | $1.04 | $1.05 | 300 415 |
| Jun 13, 2019 | $1.28 | $1.30 | $1.11 | $1.12 | 702 536 |
| Jun 12, 2019 | $1.42 | $1.42 | $1.22 | $1.28 | 781 927 |
| Jun 11, 2019 | $1.55 | $1.59 | $1.40 | $1.44 | 294 366 |
| Jun 10, 2019 | $1.56 | $1.70 | $1.36 | $1.59 | 543 388 |
| Jun 07, 2019 | $0.210 | $0.220 | $0.200 | $0.219 | 1 581 278 |
| Jun 06, 2019 | $0.207 | $0.215 | $0.204 | $0.205 | 738 322 |
| Jun 05, 2019 | $0.215 | $0.220 | $0.204 | $0.208 | 473 726 |
| Jun 04, 2019 | $0.211 | $0.220 | $0.209 | $0.214 | 712 344 |
| Jun 03, 2019 | $0.213 | $0.233 | $0.206 | $0.210 | 2 432 000 |
| May 31, 2019 | $0.220 | $0.220 | $0.206 | $0.215 | 656 835 |
| May 30, 2019 | $0.224 | $0.231 | $0.220 | $0.223 | 916 234 |
| May 29, 2019 | $0.215 | $0.230 | $0.210 | $0.220 | 1 238 437 |
| May 28, 2019 | $0.255 | $0.262 | $0.228 | $0.233 | 3 717 245 |
