Obsidian Energy Ltd. (TSX:OBE)
Canada
· Delayed Price · Currency is CAD 8.40
-0.18 (-2.10%)
Mar 28, 2025, 4:00 PM EST
Obsidian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.56 | 8.61 | 8.36 | 8.40 | 8.40 | -2.10% | 248,097 |
| Mar 27, 2025 | 8.57 | 8.71 | 8.33 | 8.58 | 8.58 | -0.23% | 209,800 |
| Mar 26, 2025 | 8.58 | 8.84 | 8.58 | 8.60 | 8.60 | 0.94% | 247,200 |
| Mar 25, 2025 | 8.34 | 8.71 | 8.34 | 8.52 | 8.52 | 2.65% | 282,400 |
| Mar 24, 2025 | 8.24 | 8.35 | 8.14 | 8.30 | 8.30 | 1.97% | 241,800 |
| Mar 21, 2025 | 8.26 | 8.35 | 8.13 | 8.14 | 8.14 | -2.05% | 187,400 |
| Mar 20, 2025 | 8.05 | 8.42 | 8.02 | 8.31 | 8.31 | 2.72% | 277,300 |
| Mar 19, 2025 | 7.81 | 8.13 | 7.81 | 8.09 | 8.09 | 3.59% | 346,200 |
| Mar 18, 2025 | 7.85 | 7.94 | 7.74 | 7.81 | 7.81 | -0.13% | 100,500 |
| Mar 17, 2025 | 7.88 | 8.05 | 7.80 | 7.82 | 7.82 | -0.13% | 141,200 |
| Mar 14, 2025 | 7.53 | 7.83 | 7.44 | 7.83 | 7.83 | 5.38% | 183,729 |
| Mar 13, 2025 | 7.68 | 7.80 | 7.38 | 7.43 | 7.43 | -3.13% | 200,200 |
| Mar 12, 2025 | 7.46 | 7.69 | 7.44 | 7.67 | 7.67 | 2.95% | 316,817 |
| Mar 11, 2025 | 7.20 | 7.53 | 7.20 | 7.45 | 7.45 | 4.49% | 539,443 |
| Mar 10, 2025 | 7.38 | 7.38 | 7.03 | 7.13 | 7.13 | -1.79% | 614,334 |
| Mar 7, 2025 | 7.07 | 7.33 | 7.07 | 7.26 | 7.26 | 2.98% | 457,703 |
| Mar 6, 2025 | 7.11 | 7.15 | 6.93 | 7.05 | 7.05 | -1.40% | 331,700 |
| Mar 5, 2025 | 7.12 | 7.23 | 6.95 | 7.15 | 7.15 | -0.28% | 324,800 |
| Mar 4, 2025 | 7.05 | 7.33 | 6.85 | 7.17 | 7.17 | -1.24% | 396,900 |
| Mar 3, 2025 | 7.88 | 7.96 | 7.19 | 7.26 | 7.26 | -8.22% | 607,700 |
| Feb 28, 2025 | 7.84 | 8.10 | 7.73 | 7.91 | 7.91 | 0.64% | 267,600 |
| Feb 27, 2025 | 7.55 | 8.03 | 7.55 | 7.86 | 7.86 | 5.36% | 461,500 |
| Feb 26, 2025 | 7.45 | 7.50 | 7.20 | 7.46 | 7.46 | 0.67% | 621,736 |
| Feb 25, 2025 | 8.04 | 8.21 | 7.37 | 7.41 | 7.41 | -10.94% | 762,134 |
| Feb 24, 2025 | 8.54 | 8.58 | 8.32 | 8.32 | 8.32 | -2.69% | 563,400 |
| Feb 21, 2025 | 8.61 | 8.68 | 8.49 | 8.55 | 8.55 | -1.50% | 453,700 |
| Feb 20, 2025 | 8.10 | 8.77 | 8.10 | 8.68 | 8.68 | 11.71% | 740,232 |
| Feb 19, 2025 | 7.68 | 7.84 | 7.66 | 7.77 | 7.77 | 1.30% | 154,100 |
| Feb 18, 2025 | 7.56 | 7.73 | 7.45 | 7.67 | 7.67 | 1.99% | 174,010 |
| Feb 14, 2025 | 7.61 | 7.69 | 7.45 | 7.52 | 7.52 | -0.53% | 144,532 |
| Feb 13, 2025 | 7.52 | 7.61 | 7.42 | 7.56 | 7.56 | -0.26% | 246,216 |
| Feb 12, 2025 | 7.79 | 7.86 | 7.53 | 7.58 | 7.58 | -3.68% | 214,900 |
| Feb 11, 2025 | 7.67 | 7.96 | 7.65 | 7.87 | 7.87 | 2.47% | 229,909 |
| Feb 10, 2025 | 7.47 | 7.69 | 7.47 | 7.68 | 7.68 | 4.07% | 222,500 |
| Feb 7, 2025 | 7.54 | 7.55 | 7.27 | 7.38 | 7.38 | -0.94% | 317,700 |
| Feb 6, 2025 | 7.80 | 7.81 | 7.35 | 7.45 | 7.45 | -3.50% | 146,741 |
| Feb 5, 2025 | 7.86 | 7.90 | 7.64 | 7.72 | 7.72 | -0.39% | 205,132 |
| Feb 4, 2025 | 7.27 | 7.77 | 7.16 | 7.75 | 7.75 | 6.60% | 218,029 |
| Feb 3, 2025 | 7.46 | 7.53 | 7.27 | 7.27 | 7.27 | -2.81% | 289,900 |
| Jan 31, 2025 | 7.76 | 7.79 | 7.48 | 7.48 | 7.48 | -3.73% | 283,347 |
| Jan 30, 2025 | 7.74 | 7.87 | 7.66 | 7.77 | 7.77 | 0.13% | 176,300 |
| Jan 29, 2025 | 7.57 | 7.82 | 7.57 | 7.76 | 7.76 | 1.57% | 204,127 |
| Jan 28, 2025 | 7.57 | 7.70 | 7.48 | 7.64 | 7.64 | 0.79% | 238,300 |
| Jan 27, 2025 | 7.63 | 7.73 | 7.45 | 7.58 | 7.58 | -2.07% | 183,431 |
| Jan 24, 2025 | 7.81 | 7.84 | 7.55 | 7.74 | 7.74 | -1.65% | 238,300 |
| Jan 23, 2025 | 7.98 | 8.23 | 7.81 | 7.87 | 7.87 | -0.38% | 165,900 |
| Jan 22, 2025 | 8.04 | 8.10 | 7.90 | 7.90 | 7.90 | -1.86% | 210,341 |
| Jan 21, 2025 | 8.18 | 8.18 | 7.89 | 8.05 | 8.05 | -3.36% | 366,800 |
| Jan 20, 2025 | 8.20 | 8.40 | 8.13 | 8.33 | 8.33 | 1.59% | 268,600 |
| Jan 17, 2025 | 8.12 | 8.25 | 7.99 | 8.20 | 8.20 | 0.49% | 288,543 |