Obsidian Energy Ltd. (TSX:OBE)
Canada
· Delayed Price · Currency is CAD 8.06
-0.12 (-1.47%)
Jun 18, 2025, 4:00 PM EDT
Obsidian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 8.17 | 8.24 | 8.02 | 8.06 | 8.06 | -1.47% | 360,178 |
| Jun 17, 2025 | 7.78 | 8.21 | 7.75 | 8.18 | 8.18 | 5.96% | 731,225 |
| Jun 16, 2025 | 7.86 | 8.03 | 7.69 | 7.72 | 7.72 | -4.93% | 672,741 |
| Jun 13, 2025 | 8.12 | 8.31 | 7.93 | 8.12 | 8.12 | 3.84% | 1,018,900 |
| Jun 12, 2025 | 7.80 | 7.85 | 7.69 | 7.82 | 7.82 | -1.26% | 285,900 |
| Jun 11, 2025 | 7.64 | 8.02 | 7.60 | 7.92 | 7.92 | 4.90% | 385,900 |
| Jun 10, 2025 | 7.41 | 7.67 | 7.39 | 7.55 | 7.55 | 2.58% | 613,248 |
| Jun 9, 2025 | 7.29 | 7.47 | 7.26 | 7.36 | 7.36 | 2.08% | 453,600 |
| Jun 6, 2025 | 7.10 | 7.27 | 7.06 | 7.21 | 7.21 | 2.41% | 242,738 |
| Jun 5, 2025 | 7.05 | 7.10 | 6.88 | 7.04 | 7.04 | 0.72% | 397,522 |
| Jun 4, 2025 | 7.18 | 7.34 | 6.90 | 6.99 | 6.99 | -2.24% | 434,705 |
| Jun 3, 2025 | 6.84 | 7.19 | 6.84 | 7.15 | 7.15 | 4.53% | 380,837 |
| Jun 2, 2025 | 6.72 | 7.00 | 6.72 | 6.84 | 6.84 | 4.11% | 558,100 |
| May 30, 2025 | 6.74 | 6.74 | 6.57 | 6.57 | 6.57 | -3.10% | 348,248 |
| May 29, 2025 | 6.74 | 6.84 | 6.70 | 6.78 | 6.78 | 0.74% | 225,712 |
| May 28, 2025 | 6.90 | 6.96 | 6.71 | 6.73 | 6.73 | -1.61% | 184,549 |
| May 27, 2025 | 6.87 | 6.95 | 6.74 | 6.84 | 6.84 | -1.16% | 148,139 |
| May 26, 2025 | 6.79 | 6.95 | 6.79 | 6.92 | 6.92 | 2.22% | 69,641 |
| May 23, 2025 | 6.48 | 6.78 | 6.48 | 6.77 | 6.77 | 1.80% | 277,434 |
| May 22, 2025 | 6.66 | 6.66 | 6.42 | 6.65 | 6.65 | 0.61% | 177,900 |
| May 21, 2025 | 6.69 | 6.72 | 6.55 | 6.61 | 6.61 | 0.30% | 289,545 |
| May 20, 2025 | 6.49 | 6.66 | 6.46 | 6.59 | 6.59 | -0.90% | 404,514 |
| May 16, 2025 | 6.58 | 6.72 | 6.55 | 6.65 | 6.65 | 2.15% | 263,000 |
| May 15, 2025 | 6.77 | 6.81 | 6.50 | 6.51 | 6.51 | -6.33% | 583,400 |
| May 14, 2025 | 7.04 | 7.08 | 6.92 | 6.95 | 6.95 | -2.52% | 254,900 |
| May 13, 2025 | 6.81 | 7.22 | 6.77 | 7.13 | 7.13 | 5.79% | 488,910 |
| May 12, 2025 | 6.79 | 7.04 | 6.74 | 6.74 | 6.74 | 5.81% | 610,317 |
| May 9, 2025 | 6.16 | 6.43 | 6.13 | 6.37 | 6.37 | 5.64% | 698,500 |
| May 8, 2025 | 5.84 | 6.08 | 5.74 | 6.03 | 6.03 | 6.73% | 816,714 |
| May 7, 2025 | 5.76 | 5.76 | 5.35 | 5.65 | 5.65 | 1.25% | 754,000 |
| May 6, 2025 | 5.56 | 5.64 | 5.46 | 5.58 | 5.58 | 2.57% | 489,900 |
| May 5, 2025 | 5.70 | 5.70 | 5.42 | 5.44 | 5.44 | -5.56% | 489,820 |
| May 2, 2025 | 5.89 | 5.94 | 5.70 | 5.76 | 5.76 | -1.54% | 408,942 |
| May 1, 2025 | 5.81 | 5.98 | 5.73 | 5.85 | 5.85 | 0.69% | 657,413 |
| Apr 30, 2025 | 6.00 | 6.00 | 5.77 | 5.81 | 5.81 | -4.60% | 745,213 |
| Apr 29, 2025 | 6.17 | 6.20 | 6.04 | 6.09 | 6.09 | -2.40% | 356,181 |
| Apr 28, 2025 | 6.18 | 6.28 | 6.14 | 6.24 | 6.24 | 1.13% | 167,200 |
| Apr 25, 2025 | 6.16 | 6.26 | 6.10 | 6.17 | 6.17 | -0.96% | 359,806 |
| Apr 24, 2025 | 6.29 | 6.39 | 6.20 | 6.23 | 6.23 | - | 330,102 |
| Apr 23, 2025 | 6.56 | 6.64 | 6.21 | 6.23 | 6.23 | -4.30% | 754,901 |
| Apr 22, 2025 | 6.47 | 6.60 | 6.41 | 6.51 | 6.51 | 3.17% | 373,013 |
| Apr 21, 2025 | 6.42 | 6.42 | 6.18 | 6.31 | 6.31 | -3.66% | 766,336 |
| Apr 17, 2025 | 7.04 | 7.12 | 6.51 | 6.55 | 6.55 | -5.76% | 1,115,800 |
| Apr 16, 2025 | 6.70 | 7.12 | 6.70 | 6.95 | 6.95 | 4.67% | 548,500 |
| Apr 15, 2025 | 6.55 | 6.87 | 6.55 | 6.64 | 6.64 | 1.53% | 412,400 |
| Apr 14, 2025 | 6.59 | 6.68 | 6.40 | 6.54 | 6.54 | 2.67% | 369,444 |
| Apr 11, 2025 | 6.09 | 6.49 | 6.02 | 6.37 | 6.37 | 5.81% | 620,131 |
| Apr 10, 2025 | 6.59 | 6.59 | 5.91 | 6.02 | 6.02 | -10.42% | 492,207 |
| Apr 9, 2025 | 5.70 | 6.78 | 5.67 | 6.72 | 6.72 | 14.48% | 866,900 |
| Apr 8, 2025 | 6.64 | 6.66 | 5.82 | 5.87 | 5.87 | -7.41% | 851,243 |