Obsidian Energy Ltd. (OBE)
NYSEAMERICAN: OBE · Real-Time Price · USD
5.66
-0.31 (-5.19%)
Oct 30, 2025, 4:00 PM EDT - Market closed
Obsidian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5.95 | 6.02 | 5.64 | 5.66 | - | -5.19% | 400,028 |
| Oct 29, 2025 | 6.00 | 6.13 | 5.94 | 5.97 | 5.97 | 0.34% | 365,190 |
| Oct 28, 2025 | 5.87 | 6.04 | 5.70 | 5.95 | 5.95 | -0.83% | 345,430 |
| Oct 27, 2025 | 6.12 | 6.12 | 5.99 | 6.00 | 6.00 | -0.99% | 318,455 |
| Oct 24, 2025 | 6.25 | 6.25 | 5.96 | 6.06 | 6.06 | - | 465,699 |
| Oct 23, 2025 | 5.94 | 6.13 | 5.88 | 6.06 | 6.06 | 6.32% | 697,038 |
| Oct 22, 2025 | 5.71 | 5.79 | 5.60 | 5.70 | 5.70 | 1.24% | 331,082 |
| Oct 21, 2025 | 5.77 | 5.77 | 5.58 | 5.63 | 5.63 | -1.57% | 310,967 |
| Oct 20, 2025 | 5.83 | 5.89 | 5.71 | 5.72 | 5.72 | -1.38% | 247,657 |
| Oct 17, 2025 | 5.81 | 5.81 | 5.69 | 5.80 | 5.80 | - | 374,819 |
| Oct 16, 2025 | 5.96 | 6.03 | 5.77 | 5.80 | 5.80 | -2.52% | 298,261 |
| Oct 15, 2025 | 6.01 | 6.13 | 5.92 | 5.95 | 5.95 | -0.67% | 282,746 |
| Oct 14, 2025 | 6.14 | 6.20 | 5.96 | 5.99 | 5.99 | -4.16% | 528,646 |
| Oct 13, 2025 | 6.24 | 6.29 | 6.19 | 6.25 | 6.25 | 1.30% | 189,983 |
| Oct 10, 2025 | 6.64 | 6.64 | 6.16 | 6.17 | 6.17 | -8.32% | 425,671 |
| Oct 9, 2025 | 6.90 | 7.07 | 6.68 | 6.73 | 6.73 | -2.04% | 332,198 |
| Oct 8, 2025 | 6.83 | 6.94 | 6.70 | 6.87 | 6.87 | 0.59% | 316,265 |
| Oct 7, 2025 | 6.68 | 6.83 | 6.65 | 6.83 | 6.83 | 1.04% | 218,895 |
| Oct 6, 2025 | 6.78 | 6.95 | 6.71 | 6.76 | 6.76 | 0.45% | 263,968 |
| Oct 3, 2025 | 6.51 | 6.77 | 6.51 | 6.73 | 6.73 | 3.38% | 290,107 |
| Oct 2, 2025 | 6.61 | 6.76 | 6.51 | 6.51 | 6.51 | -1.51% | 179,734 |
| Oct 1, 2025 | 6.47 | 6.67 | 6.34 | 6.61 | 6.61 | 1.07% | 244,889 |
| Sep 30, 2025 | 6.45 | 6.67 | 6.43 | 6.54 | 6.54 | -0.30% | 389,322 |
| Sep 29, 2025 | 6.69 | 6.69 | 6.46 | 6.56 | 6.56 | -2.24% | 331,353 |
| Sep 26, 2025 | 6.72 | 6.84 | 6.62 | 6.71 | 6.71 | 1.82% | 394,071 |
| Sep 25, 2025 | 6.62 | 6.67 | 6.53 | 6.59 | 6.59 | -0.75% | 183,877 |
| Sep 24, 2025 | 6.56 | 6.80 | 6.52 | 6.64 | 6.64 | 2.79% | 285,815 |
| Sep 23, 2025 | 6.46 | 6.74 | 6.42 | 6.46 | 6.46 | 1.41% | 432,193 |
| Sep 22, 2025 | 6.18 | 6.43 | 6.17 | 6.37 | 6.37 | 2.74% | 278,397 |
| Sep 19, 2025 | 6.28 | 6.36 | 6.17 | 6.20 | 6.20 | -1.59% | 465,227 |
| Sep 18, 2025 | 6.36 | 6.37 | 6.24 | 6.30 | 6.30 | -0.94% | 247,699 |
| Sep 17, 2025 | 6.41 | 6.44 | 6.29 | 6.36 | 6.36 | -0.78% | 303,209 |
| Sep 16, 2025 | 6.12 | 6.45 | 6.12 | 6.41 | 6.41 | 5.08% | 620,140 |
| Sep 15, 2025 | 6.03 | 6.14 | 5.92 | 6.10 | 6.10 | 1.67% | 286,764 |
| Sep 12, 2025 | 6.10 | 6.15 | 6.00 | 6.00 | 6.00 | -0.66% | 290,143 |
| Sep 11, 2025 | 6.13 | 6.20 | 6.02 | 6.04 | 6.04 | -2.89% | 299,134 |
| Sep 10, 2025 | 5.95 | 6.25 | 5.87 | 6.22 | 6.22 | 5.42% | 386,929 |
| Sep 9, 2025 | 5.90 | 6.13 | 5.89 | 5.90 | 5.90 | 1.03% | 290,798 |
| Sep 8, 2025 | 5.84 | 6.00 | 5.81 | 5.84 | 5.84 | - | 186,258 |
| Sep 5, 2025 | 5.94 | 6.00 | 5.82 | 5.84 | 5.84 | -3.31% | 342,773 |
| Sep 4, 2025 | 5.91 | 6.06 | 5.85 | 6.04 | 6.04 | 1.68% | 149,579 |
| Sep 3, 2025 | 6.09 | 6.17 | 5.92 | 5.94 | 5.94 | -4.19% | 263,167 |
| Sep 2, 2025 | 6.15 | 6.24 | 6.07 | 6.20 | 6.20 | 0.81% | 325,524 |
| Aug 29, 2025 | 6.25 | 6.25 | 6.09 | 6.15 | 6.15 | -1.91% | 133,792 |
| Aug 28, 2025 | 6.15 | 6.31 | 6.06 | 6.27 | 6.27 | 2.62% | 300,066 |
| Aug 27, 2025 | 5.95 | 6.13 | 5.95 | 6.11 | 6.11 | 1.50% | 229,941 |
| Aug 26, 2025 | 6.03 | 6.06 | 5.97 | 6.02 | 6.02 | -0.99% | 157,675 |
| Aug 25, 2025 | 6.02 | 6.14 | 6.00 | 6.08 | 6.08 | 1.00% | 201,875 |
| Aug 22, 2025 | 5.82 | 6.04 | 5.81 | 6.02 | 6.02 | 3.79% | 341,188 |
| Aug 21, 2025 | 5.60 | 5.80 | 5.58 | 5.80 | 5.80 | 3.20% | 174,306 |