Skip to main content
Obsidian Energy Ltd. (TSX:OBE)
Canada flag Canada · Delayed Price · Currency is CAD
8.55
-0.13 (-1.50%)
Feb 21, 2025, 4:00 PM EST

Obsidian Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.618.688.498.558.55-1.50%453,698
Feb 20, 20258.108.778.108.688.6811.71%740,232
Feb 19, 20257.687.847.667.777.771.30%154,100
Feb 18, 20257.567.737.457.677.671.99%174,010
Feb 14, 20257.617.697.457.527.52-0.53%144,532
Feb 13, 20257.527.617.427.567.56-0.26%246,216
Feb 12, 20257.797.867.537.587.58-3.68%214,900
Feb 11, 20257.677.967.657.877.872.47%229,909
Feb 10, 20257.477.697.477.687.684.07%222,500
Feb 7, 20257.547.557.277.387.38-0.94%317,700
Feb 6, 20257.807.817.357.457.45-3.50%146,741
Feb 5, 20257.867.907.647.727.72-0.39%205,132
Feb 4, 20257.277.777.167.757.756.60%218,029
Feb 3, 20257.467.537.277.277.27-2.81%289,900
Jan 31, 20257.767.797.487.487.48-3.73%283,347
Jan 30, 20257.747.877.667.777.770.13%176,300
Jan 29, 20257.577.827.577.767.761.57%204,127
Jan 28, 20257.577.707.487.647.640.79%238,300
Jan 27, 20257.637.737.457.587.58-2.07%183,431
Jan 24, 20257.817.847.557.747.74-1.65%238,300
Jan 23, 20257.988.237.817.877.87-0.38%165,900
Jan 22, 20258.048.107.907.907.90-1.86%210,341
Jan 21, 20258.188.187.898.058.05-3.36%366,800
Jan 20, 20258.208.408.138.338.331.59%268,600
Jan 17, 20258.128.257.998.208.200.49%288,543
Jan 16, 20258.298.608.138.168.16-2.28%278,200
Jan 15, 20258.648.648.358.358.35-2.45%177,144
Jan 14, 20258.498.708.498.568.56-1.27%154,100
Jan 13, 20258.759.048.658.678.67-0.12%241,100
Jan 10, 20258.728.928.628.688.681.88%210,942
Jan 9, 20258.548.628.508.528.520.24%66,428
Jan 8, 20258.648.648.418.508.50-1.73%193,343
Jan 7, 20258.518.688.458.658.652.37%153,105
Jan 6, 20258.448.728.368.458.45-0.35%194,705
Jan 3, 20258.688.708.478.488.48-1.51%128,800
Jan 2, 20258.498.698.498.618.612.99%245,600
Dec 31, 20247.998.367.998.368.364.63%248,920
Dec 30, 20247.868.107.837.997.992.57%268,400
Dec 27, 20247.718.037.657.797.790.39%268,700
Dec 24, 20247.357.927.347.767.765.43%259,000
Dec 23, 20247.287.397.117.367.361.80%116,213
Dec 20, 20247.037.357.037.237.231.97%269,415
Dec 19, 20247.197.337.027.097.09-1.39%194,900
Dec 18, 20247.347.477.157.197.19-2.84%161,343
Dec 17, 20247.287.427.087.407.401.09%411,646
Dec 16, 20247.667.707.247.327.32-4.44%317,000
Dec 13, 20247.707.737.637.667.66-0.65%164,800
Dec 12, 20247.847.847.617.717.71-1.41%375,700
Dec 11, 20247.707.847.627.827.822.09%114,100
Dec 10, 20247.727.747.647.667.66-0.78%207,300
Dec 9, 20247.537.867.537.727.723.21%183,800
Dec 6, 20247.877.877.467.487.48-5.20%335,900
Dec 5, 20247.807.947.807.897.890.90%117,330
Dec 4, 20247.957.957.777.827.82-2.49%302,800
Dec 3, 20247.908.087.848.028.021.91%164,003
Dec 2, 20248.008.077.827.877.87-1.75%201,000
Nov 29, 20248.098.128.018.018.010.12%96,200
Nov 28, 20247.928.087.928.008.000.38%111,007
Nov 27, 20247.868.257.867.977.971.14%281,600
Nov 26, 20248.138.177.847.887.88-2.11%315,600
Nov 25, 20248.238.238.008.058.05-1.95%1,921,899
Nov 22, 20248.168.218.038.218.210.74%175,918
Nov 21, 20248.258.358.158.158.150.37%171,418
Nov 20, 20247.878.127.878.128.123.18%234,000
Nov 19, 20247.847.927.757.877.87-1.01%207,700
Nov 18, 20247.828.047.817.957.952.58%179,500
Nov 15, 20247.828.007.697.757.75-2.02%219,033
Nov 14, 20247.758.027.757.917.912.73%266,900
Nov 13, 20247.617.767.327.707.701.99%311,200
Nov 12, 20247.867.887.547.557.55-3.94%424,537
Nov 11, 20248.108.107.757.867.86-3.91%329,900
Nov 8, 20248.468.468.138.188.18-3.20%221,100
Nov 7, 20248.758.768.408.458.45-3.98%344,437
Nov 6, 20248.268.848.268.808.805.77%352,800
Nov 5, 20248.278.428.278.328.32-0.12%178,500
Nov 4, 20247.908.407.908.338.336.11%346,221
Nov 1, 20247.918.107.747.857.85-0.63%399,000
Oct 31, 20248.358.427.897.907.90-1.00%290,226
Oct 30, 20247.818.067.777.987.982.57%393,700
Oct 29, 20247.938.017.777.787.78-1.52%184,600
Oct 28, 20247.828.017.777.907.90-3.42%236,036
Oct 25, 20248.008.298.008.188.182.38%345,098
Oct 24, 20247.918.037.787.997.992.04%111,531
Oct 23, 20247.877.887.717.837.83-0.13%285,001
Oct 22, 20248.068.097.847.847.84-2.00%262,736
Oct 21, 20248.168.287.988.008.00-0.50%275,693
Oct 18, 20248.108.177.898.048.04-0.37%278,700
Oct 17, 20248.068.127.888.078.070.12%169,696
Oct 16, 20248.278.328.038.068.06-2.30%101,100
Oct 15, 20248.348.348.088.258.25-5.17%263,718
Oct 11, 20248.598.728.568.708.701.05%116,228
Oct 10, 20248.418.748.398.618.612.14%144,547
Oct 9, 20248.168.438.168.438.431.44%150,336
Oct 8, 20248.458.478.188.318.31-4.26%317,300
Oct 7, 20248.548.718.508.688.683.21%232,231
Oct 4, 20248.468.538.298.418.410.48%303,240
Oct 3, 20248.208.428.128.378.372.70%133,600
Oct 2, 20248.288.337.948.158.150.74%249,921
Oct 1, 20247.508.117.418.098.097.72%514,900
Sep 30, 20247.447.517.367.517.510.81%140,501