Obsidian Energy Ltd. (OBE)
NYSEAMERICAN: OBE · Real-Time Price · USD
5.58
-0.06 (-0.98%)
Jan 22, 2025, 2:23 PM EST - Market open
Obsidian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 5.63 | 5.68 | 5.48 | 5.63 | 5.63 | - | 563,854 |
| Jan 17, 2025 | 5.62 | 5.71 | 5.53 | 5.63 | 5.63 | -0.88% | 386,469 |
| Jan 16, 2025 | 5.87 | 5.98 | 5.64 | 5.68 | 5.68 | -3.07% | 319,614 |
| Jan 15, 2025 | 6.02 | 6.05 | 5.83 | 5.86 | 5.86 | -2.17% | 388,684 |
| Jan 14, 2025 | 5.94 | 6.06 | 5.90 | 5.99 | 5.99 | -0.83% | 320,316 |
| Jan 13, 2025 | 6.13 | 6.26 | 6.00 | 6.04 | 6.04 | - | 398,125 |
| Jan 10, 2025 | 6.03 | 6.22 | 5.96 | 6.04 | 6.04 | 2.37% | 291,101 |
| Jan 8, 2025 | 5.96 | 5.97 | 5.84 | 5.90 | 5.90 | -1.50% | 186,938 |
| Jan 7, 2025 | 5.96 | 6.06 | 5.88 | 5.99 | 5.99 | 1.35% | 257,943 |
| Jan 6, 2025 | 5.90 | 6.09 | 5.85 | 5.91 | 5.91 | 0.51% | 295,962 |
| Jan 3, 2025 | 6.02 | 6.05 | 5.85 | 5.88 | 5.88 | -1.67% | 230,190 |
| Jan 2, 2025 | 5.90 | 6.03 | 5.86 | 5.98 | 5.98 | 3.28% | 358,495 |
| Dec 31, 2024 | 5.56 | 5.82 | 5.53 | 5.79 | 5.79 | 4.32% | 261,917 |
| Dec 30, 2024 | 5.46 | 5.65 | 5.43 | 5.55 | 5.55 | 2.59% | 376,653 |
| Dec 27, 2024 | 5.37 | 5.58 | 5.29 | 5.41 | 5.41 | 1.12% | 440,737 |
| Dec 26, 2024 | 5.40 | 5.42 | 5.28 | 5.35 | 5.35 | -0.56% | 288,504 |
| Dec 24, 2024 | 5.12 | 5.51 | 5.10 | 5.38 | 5.38 | 5.08% | 428,291 |
| Dec 23, 2024 | 5.08 | 5.13 | 4.93 | 5.12 | 5.12 | 1.19% | 495,917 |
| Dec 20, 2024 | 4.89 | 5.13 | 4.87 | 5.06 | 5.06 | 2.43% | 781,887 |
| Dec 19, 2024 | 5.02 | 5.11 | 4.89 | 4.94 | 4.94 | -0.40% | 405,784 |
| Dec 18, 2024 | 5.14 | 5.24 | 4.96 | 4.96 | 4.96 | -3.50% | 398,678 |
| Dec 17, 2024 | 5.11 | 5.20 | 4.95 | 5.14 | 5.14 | - | 760,261 |
| Dec 16, 2024 | 5.42 | 5.42 | 5.08 | 5.14 | 5.14 | -4.99% | 676,575 |
| Dec 13, 2024 | 5.42 | 5.44 | 5.36 | 5.41 | 5.41 | -0.37% | 842,475 |
| Dec 12, 2024 | 5.54 | 5.54 | 5.37 | 5.43 | 5.43 | -2.16% | 411,694 |
| Dec 11, 2024 | 5.46 | 5.55 | 5.38 | 5.55 | 5.55 | 2.40% | 363,430 |
| Dec 10, 2024 | 5.44 | 5.48 | 5.39 | 5.42 | 5.42 | -0.18% | 296,012 |
| Dec 9, 2024 | 5.38 | 5.58 | 5.34 | 5.43 | 5.43 | 2.45% | 379,754 |
| Dec 6, 2024 | 5.63 | 5.63 | 5.27 | 5.30 | 5.30 | -6.03% | 877,749 |
| Dec 5, 2024 | 5.53 | 5.66 | 5.53 | 5.64 | 5.64 | 1.99% | 246,884 |
| Dec 4, 2024 | 5.69 | 5.69 | 5.52 | 5.53 | 5.53 | -2.64% | 282,900 |
| Dec 3, 2024 | 5.59 | 5.75 | 5.58 | 5.68 | 5.68 | 1.43% | 229,513 |
| Dec 2, 2024 | 5.71 | 5.73 | 5.56 | 5.60 | 5.60 | -2.78% | 197,750 |
| Nov 29, 2024 | 5.72 | 5.79 | 5.66 | 5.76 | 5.76 | 0.88% | 271,293 |
| Nov 27, 2024 | 5.75 | 5.88 | 5.62 | 5.71 | 5.71 | 2.33% | 319,360 |
| Nov 26, 2024 | 5.79 | 5.79 | 5.57 | 5.58 | 5.58 | -3.12% | 431,857 |
| Nov 25, 2024 | 5.84 | 5.88 | 5.72 | 5.76 | 5.76 | -2.04% | 676,451 |
| Nov 22, 2024 | 5.87 | 5.88 | 5.76 | 5.88 | 5.88 | 0.34% | 213,787 |
| Nov 21, 2024 | 5.90 | 5.98 | 5.84 | 5.86 | 5.86 | 0.86% | 275,053 |
| Nov 20, 2024 | 5.64 | 5.81 | 5.63 | 5.81 | 5.81 | 3.57% | 340,150 |
| Nov 19, 2024 | 5.63 | 5.68 | 5.55 | 5.61 | 5.61 | -0.88% | 264,259 |
| Nov 18, 2024 | 5.56 | 5.73 | 5.55 | 5.66 | 5.66 | 3.10% | 328,353 |
| Nov 15, 2024 | 5.62 | 5.67 | 5.46 | 5.49 | 5.49 | -2.49% | 343,462 |
| Nov 14, 2024 | 5.53 | 5.73 | 5.53 | 5.63 | 5.63 | 2.18% | 395,042 |
| Nov 13, 2024 | 5.47 | 5.55 | 5.24 | 5.51 | 5.51 | 1.29% | 571,250 |
| Nov 12, 2024 | 5.62 | 5.65 | 5.41 | 5.44 | 5.44 | -3.20% | 510,567 |
| Nov 11, 2024 | 5.80 | 5.80 | 5.57 | 5.62 | 5.62 | -4.26% | 522,819 |
| Nov 8, 2024 | 6.11 | 6.11 | 5.84 | 5.87 | 5.87 | -4.08% | 289,432 |
| Nov 7, 2024 | 6.29 | 6.32 | 6.06 | 6.12 | 6.12 | -2.70% | 288,181 |
| Nov 6, 2024 | 6.02 | 6.34 | 5.93 | 6.29 | 6.29 | 3.97% | 794,979 |
| Nov 5, 2024 | 6.02 | 6.08 | 5.97 | 6.05 | 6.05 | 0.83% | 241,657 |
| Nov 4, 2024 | 5.70 | 6.05 | 5.70 | 6.00 | 6.00 | 7.14% | 682,129 |
| Nov 1, 2024 | 5.72 | 5.82 | 5.54 | 5.60 | 5.60 | -1.23% | 346,580 |
| Oct 31, 2024 | 5.90 | 6.08 | 5.67 | 5.67 | 5.67 | -2.07% | 427,148 |
| Oct 30, 2024 | 5.65 | 5.80 | 5.57 | 5.79 | 5.79 | 3.76% | 432,352 |
| Oct 29, 2024 | 5.70 | 5.77 | 5.57 | 5.58 | 5.58 | -1.93% | 342,295 |
| Oct 28, 2024 | 5.62 | 5.77 | 5.61 | 5.69 | 5.69 | -3.72% | 381,621 |
| Oct 25, 2024 | 5.87 | 5.96 | 5.78 | 5.91 | 5.91 | 2.07% | 269,882 |
| Oct 24, 2024 | 5.67 | 5.80 | 5.62 | 5.79 | 5.79 | 2.48% | 192,730 |
| Oct 23, 2024 | 5.68 | 5.72 | 5.56 | 5.65 | 5.65 | -0.88% | 250,154 |
| Oct 22, 2024 | 5.82 | 5.86 | 5.67 | 5.70 | 5.70 | -2.06% | 474,515 |
| Oct 21, 2024 | 5.89 | 6.01 | 5.77 | 5.82 | 5.82 | -0.34% | 290,591 |
| Oct 18, 2024 | 6.00 | 6.00 | 5.72 | 5.84 | 5.84 | -0.34% | 469,771 |
| Oct 17, 2024 | 5.82 | 5.89 | 5.72 | 5.86 | 5.86 | 0.34% | 400,389 |
| Oct 16, 2024 | 5.99 | 6.04 | 5.84 | 5.84 | 5.84 | -2.34% | 192,112 |
| Oct 15, 2024 | 5.98 | 6.04 | 5.84 | 5.98 | 5.98 | -2.29% | 427,171 |
| Oct 14, 2024 | 6.22 | 6.24 | 6.08 | 6.12 | 6.12 | -3.01% | 183,080 |
| Oct 11, 2024 | 6.18 | 6.34 | 6.18 | 6.31 | 6.31 | 0.96% | 230,291 |
| Oct 10, 2024 | 6.13 | 6.35 | 6.09 | 6.25 | 6.25 | 2.29% | 289,284 |
| Oct 9, 2024 | 6.03 | 6.14 | 5.96 | 6.11 | 6.11 | 0.49% | 239,001 |
| Oct 8, 2024 | 6.21 | 6.25 | 5.98 | 6.08 | 6.08 | -4.40% | 375,884 |
| Oct 7, 2024 | 6.26 | 6.41 | 6.25 | 6.36 | 6.36 | 2.25% | 382,321 |
| Oct 4, 2024 | 6.27 | 6.28 | 6.10 | 6.22 | 6.22 | 0.65% | 284,069 |
| Oct 3, 2024 | 6.09 | 6.22 | 5.99 | 6.18 | 6.18 | 2.66% | 434,790 |
| Oct 2, 2024 | 6.16 | 6.19 | 5.88 | 6.02 | 6.02 | - | 502,131 |
| Oct 1, 2024 | 5.46 | 6.02 | 5.46 | 6.02 | 6.02 | 8.66% | 724,204 |
| Sep 30, 2024 | 5.55 | 5.56 | 5.44 | 5.54 | 5.54 | 0.54% | 227,764 |
| Sep 27, 2024 | 5.60 | 5.65 | 5.49 | 5.51 | 5.51 | -1.25% | 348,750 |
| Sep 26, 2024 | 5.70 | 5.70 | 5.53 | 5.58 | 5.58 | -2.62% | 477,600 |
| Sep 25, 2024 | 5.81 | 5.89 | 5.73 | 5.73 | 5.73 | -2.22% | 306,084 |
| Sep 24, 2024 | 5.93 | 5.95 | 5.82 | 5.86 | 5.86 | 1.21% | 261,391 |
| Sep 23, 2024 | 5.91 | 6.02 | 5.75 | 5.79 | 5.79 | -1.03% | 231,665 |
| Sep 20, 2024 | 5.78 | 5.95 | 5.65 | 5.85 | 5.85 | 0.34% | 568,666 |
| Sep 19, 2024 | 5.98 | 6.00 | 5.80 | 5.83 | 5.83 | 0.34% | 524,882 |
| Sep 18, 2024 | 5.84 | 5.98 | 5.76 | 5.81 | 5.81 | -0.51% | 272,202 |
| Sep 17, 2024 | 5.73 | 5.88 | 5.69 | 5.84 | 5.84 | 1.92% | 436,318 |
| Sep 16, 2024 | 5.86 | 5.91 | 5.66 | 5.73 | 5.73 | -1.21% | 392,639 |
| Sep 13, 2024 | 5.87 | 5.92 | 5.78 | 5.80 | 5.80 | 0.35% | 404,730 |
| Sep 12, 2024 | 5.90 | 5.94 | 5.72 | 5.78 | 5.78 | - | 445,564 |
| Sep 11, 2024 | 5.94 | 5.96 | 5.66 | 5.78 | 5.78 | -1.03% | 269,594 |
| Sep 10, 2024 | 5.94 | 5.95 | 5.70 | 5.84 | 5.84 | -0.17% | 299,620 |
| Sep 9, 2024 | 5.79 | 5.95 | 5.74 | 5.85 | 5.85 | 1.92% | 385,723 |
| Sep 6, 2024 | 5.93 | 6.03 | 5.70 | 5.74 | 5.74 | -3.04% | 450,488 |
| Sep 5, 2024 | 6.12 | 6.16 | 5.90 | 5.92 | 5.92 | -3.74% | 569,057 |
| Sep 4, 2024 | 6.34 | 6.34 | 6.13 | 6.15 | 6.15 | -2.07% | 221,636 |
| Sep 3, 2024 | 6.77 | 6.77 | 6.26 | 6.28 | 6.28 | -8.59% | 710,505 |
| Aug 30, 2024 | 7.10 | 7.10 | 6.86 | 6.87 | 6.87 | -4.45% | 254,763 |
| Aug 29, 2024 | 7.05 | 7.27 | 7.04 | 7.19 | 7.19 | 2.71% | 416,680 |
| Aug 28, 2024 | 7.01 | 7.08 | 6.98 | 7.00 | 7.00 | -0.99% | 264,238 |
| Aug 27, 2024 | 7.14 | 7.15 | 7.03 | 7.07 | 7.07 | -1.53% | 201,767 |