Obsidian Energy Ltd. (TSX:OBE)
Canada
· Delayed Price · Currency is CAD 8.22
+0.07 (0.86%)
Jul 9, 2025, 4:00 PM EDT
Obsidian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 8.15 | 8.37 | 8.12 | 8.23 | 8.23 | 0.98% | 222,663 |
| Jul 8, 2025 | 7.94 | 8.31 | 7.94 | 8.15 | 8.15 | 3.16% | 340,644 |
| Jul 7, 2025 | 7.96 | 8.04 | 7.77 | 7.90 | 7.90 | -0.38% | 291,116 |
| Jul 4, 2025 | 7.88 | 7.94 | 7.81 | 7.93 | 7.93 | 0.63% | 87,804 |
| Jul 3, 2025 | 8.08 | 8.14 | 7.86 | 7.88 | 7.88 | -2.48% | 268,247 |
| Jul 2, 2025 | 7.72 | 8.11 | 7.61 | 8.08 | 8.08 | 6.60% | 709,123 |
| Jun 30, 2025 | 7.49 | 7.62 | 7.44 | 7.58 | 7.58 | 1.20% | 158,537 |
| Jun 27, 2025 | 7.52 | 7.58 | 7.41 | 7.49 | 7.49 | 0.27% | 143,300 |
| Jun 26, 2025 | 7.52 | 7.63 | 7.45 | 7.47 | 7.47 | -0.53% | 155,740 |
| Jun 25, 2025 | 7.64 | 7.64 | 7.48 | 7.51 | 7.51 | -1.44% | 166,300 |
| Jun 24, 2025 | 7.46 | 7.81 | 7.41 | 7.62 | 7.62 | -0.65% | 653,200 |
| Jun 23, 2025 | 8.15 | 8.37 | 7.65 | 7.67 | 7.67 | -4.96% | 631,119 |
| Jun 20, 2025 | 8.07 | 8.14 | 7.96 | 8.07 | 8.07 | -1.22% | 388,746 |
| Jun 19, 2025 | 8.19 | 8.24 | 8.14 | 8.17 | 8.17 | 1.36% | 241,719 |
| Jun 18, 2025 | 8.17 | 8.24 | 8.02 | 8.06 | 8.06 | -1.47% | 360,449 |
| 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 |