Skip to main content
Obsidian Energy Ltd. (TSX: OBE)
Canada flag Canada · Delayed Price · Currency is CAD
7.23
+0.14 (1.97%)
Dec 20, 2024, 4:00 PM EST

Obsidian Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20247.567.627.427.457.45-0.80%138,400
Sep 26, 20247.677.697.457.517.51-3.47%306,400
Sep 25, 20247.867.917.717.787.78-1.52%124,200
Sep 24, 20248.038.037.827.907.900.51%186,946
Sep 23, 20247.948.117.767.867.86-0.76%97,400
Sep 20, 20247.898.057.667.927.920.25%211,006
Sep 19, 20248.178.177.877.907.90-0.50%225,446
Sep 18, 20247.968.107.827.947.94-0.50%128,941
Sep 17, 20247.847.997.747.987.982.05%141,400
Sep 16, 20247.958.037.697.827.82-0.89%158,080
Sep 13, 20247.948.027.857.897.890.25%130,300
Sep 12, 20247.947.977.777.877.87-211,900
Sep 11, 20247.998.097.707.877.87-1.38%242,344
Sep 10, 20248.038.047.767.987.980.76%197,722
Sep 9, 20247.998.067.787.927.921.80%202,800
Sep 6, 20248.078.137.727.787.78-2.75%274,016
Sep 5, 20248.388.387.978.008.00-3.50%231,545
Sep 4, 20248.538.608.288.298.29-2.47%161,900
Sep 3, 20249.149.148.488.508.50-8.21%160,800
Aug 30, 20249.479.549.249.269.26-4.63%188,560
Aug 29, 20249.479.809.479.719.712.53%221,200
Aug 28, 20249.429.549.409.479.47-0.42%128,133
Aug 27, 20249.629.629.479.519.51-1.76%106,446
Aug 26, 20249.489.799.489.689.683.20%130,133
Aug 23, 20249.299.429.209.389.382.63%74,122
Aug 22, 20249.199.259.119.149.14-0.76%73,331
Aug 21, 20249.419.459.159.219.21-1.50%99,400
Aug 20, 20249.609.609.259.359.35-2.20%68,331
Aug 19, 20249.539.869.539.569.56-74,800
Aug 16, 20249.499.689.499.569.56-0.83%162,600
Aug 15, 20249.439.779.429.649.643.66%120,600
Aug 14, 20249.269.349.229.309.300.43%113,445
Aug 13, 20249.229.329.199.269.26-0.64%83,000
Aug 12, 20249.059.339.029.329.325.55%121,736
Aug 9, 20248.788.928.708.838.830.11%119,700
Aug 8, 20248.648.878.588.828.823.52%115,200
Aug 7, 20248.638.738.448.528.52-0.12%157,804
Aug 6, 20248.508.678.448.538.53-3.18%270,804
Aug 2, 20249.459.528.788.818.81-9.55%429,921
Aug 1, 202410.2410.249.589.749.74-5.71%325,800
Jul 31, 202410.1710.3410.1610.3310.332.89%141,300