Obsidian Energy Ltd (OBE) Historical Stock Data
8.13 ↑0.00 (0.00%)
As of April 19, 2024, 2:20pm EST.
Historical Data
In the past 30 trading days, OBE is up 0.48% a day on average. There have been 17 days where Obsidian Energy Ltd closed green and 13 days where OBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 8.18 | 8.13 | ↓$0.05 (-0.61%) | 8.13 | 8.28 | 224.50K |
| 2024-04-17 | 8.21 | 8.18 | ↓$0.03 (-0.37%) | 8.13 | 8.32 | 253.01K |
| 2024-04-16 | 8.22 | 8.27 | ↑$0.05 (0.61%) | 8.11 | 8.31 | 288.80K |
| 2024-04-15 | 8.51 | 8.35 | ↓$0.16 (-1.88%) | 8.35 | 8.55 | 253.87K |
| 2024-04-12 | 8.76 | 8.49 | ↓$0.27 (-3.08%) | 8.48 | 8.81 | 374.08K |
| 2024-04-11 | 8.67 | 8.66 | ↓$0.01 (-0.12%) | 8.60 | 8.76 | 327.83K |
| 2024-04-10 | 8.54 | 8.74 | ↑$0.20 (2.34%) | 8.53 | 8.77 | 732.63K |
| 2024-04-09 | 8.40 | 8.64 | ↑$0.24 (2.86%) | 8.40 | 8.80 | 0.93M |
| 2024-04-08 | 8.53 | 8.36 | ↓$0.17 (-1.99%) | 8.36 | 8.58 | 403.21K |
| 2024-04-05 | 8.43 | 8.52 | ↑$0.09 (1.07%) | 8.41 | 8.61 | 273.01K |
| 2024-04-04 | 8.49 | 8.37 | ↓$0.12 (-1.41%) | 8.36 | 8.60 | 624.54K |
| 2024-04-03 | 8.55 | 8.52 | ↓$0.03 (-0.35%) | 8.50 | 8.56 | 487.70K |
| 2024-04-02 | 8.36 | 8.51 | ↑$0.15 (1.79%) | 8.36 | 8.55 | 434.12K |
| 2024-04-01 | 8.24 | 8.29 | ↑$0.05 (0.61%) | 8.24 | 8.36 | 318.18K |
| 2024-03-29 | 8.17 | 8.22 | ↑$0.05 (0.61%) | 8.14 | 8.30 | 301.95K |
| 2024-03-28 | 8.17 | 8.22 | ↑$0.05 (0.61%) | 8.14 | 8.30 | 301.94K |
| 2024-03-27 | 7.77 | 8.14 | ↑$0.37 (4.76%) | 7.73 | 8.18 | 704.76K |
| 2024-03-26 | 8.06 | 8.01 | ↓$0.05 (-0.62%) | 7.98 | 8.11 | 352.90K |
| 2024-03-25 | 7.83 | 8.07 | ↑$0.24 (3.07%) | 7.83 | 8.13 | 577.92K |
| 2024-03-22 | 8.01 | 7.83 | ↓$0.18 (-2.25%) | 7.78 | 8.05 | 651.71K |
| 2024-03-21 | 7.98 | 8.04 | ↑$0.06 (0.75%) | 7.98 | 8.12 | 196.17K |
| 2024-03-20 | 8.08 | 8.03 | ↓$0.05 (-0.62%) | 7.88 | 8.14 | 784.89K |
| 2024-03-19 | 7.93 | 8.15 | ↑$0.22 (2.77%) | 7.88 | 8.18 | 597.02K |
| 2024-03-18 | 7.75 | 7.92 | ↑$0.17 (2.19%) | 7.70 | 7.96 | 374.93K |
| 2024-03-15 | 7.75 | 7.69 | ↓$0.06 (-0.77%) | 7.64 | 7.83 | 344.45K |
| 2024-03-14 | 7.50 | 7.70 | ↑$0.20 (2.67%) | 7.43 | 7.74 | 609.97K |
| 2024-03-13 | 7.20 | 7.36 | ↑$0.16 (2.22%) | 7.20 | 7.50 | 653.64K |
| 2024-03-12 | 7.17 | 7.17 | ↑$0.00 (0.00%) | 7.09 | 7.19 | 233.21K |
| 2024-03-11 | 7.12 | 7.16 | ↑$0.04 (0.56%) | 6.98 | 7.17 | 276.91K |
| 2024-03-08 | 7.12 | 7.05 | ↓$0.07 (-0.98%) | 6.99 | 7.18 | 181.21K |
Create an account or log in to view more rows.
$OBE holdddd it tight yall
$OBE nearing a decent swing entry point
$OBE NOT SELLING.
$OBE slap the ask.
$OBE free to hold
$OBE the market is selling off
$OBE called it
$OBE Buy it up so it crashes harder in the next two trading days
$OBE fuck all u greedy bulls
$OBE looking ready to breakout soon.