Obsidian Energy Ltd. (OBE)
NYSEAMERICAN: OBE · Real-Time Price · USD
5.51
+0.15 (2.80%)
At close: Jun 10, 2025, 4:00 PM
5.51
0.00 (0.00%)
After-hours: Jun 10, 2025, 6:30 PM EDT
Obsidian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 5.44 | 5.61 | 5.39 | 5.51 | 5.51 | 2.80% | 300,052 |
| Jun 9, 2025 | 5.31 | 5.47 | 5.29 | 5.36 | 5.36 | 1.52% | 357,284 |
| Jun 6, 2025 | 5.21 | 5.31 | 5.08 | 5.28 | 5.28 | 2.72% | 365,660 |
| Jun 5, 2025 | 5.17 | 5.20 | 5.04 | 5.14 | 5.14 | 0.59% | 286,904 |
| Jun 4, 2025 | 5.29 | 5.36 | 5.06 | 5.11 | 5.11 | -1.54% | 298,974 |
| Jun 3, 2025 | 5.01 | 5.25 | 4.98 | 5.19 | 5.19 | 4.01% | 325,938 |
| Jun 2, 2025 | 4.95 | 5.11 | 4.92 | 4.99 | 4.99 | 4.18% | 418,873 |
| May 30, 2025 | 4.84 | 4.88 | 4.77 | 4.79 | 4.79 | -2.24% | 168,974 |
| May 29, 2025 | 4.87 | 4.96 | 4.85 | 4.90 | 4.90 | 1.03% | 296,168 |
| May 28, 2025 | 4.95 | 5.03 | 4.84 | 4.85 | 4.85 | -2.02% | 259,911 |
| May 27, 2025 | 4.95 | 5.04 | 4.90 | 4.95 | 4.95 | - | 280,449 |
| May 23, 2025 | 4.68 | 4.95 | 4.68 | 4.95 | 4.95 | 3.77% | 293,467 |
| May 22, 2025 | 4.70 | 4.81 | 4.61 | 4.77 | 4.77 | 0.63% | 263,518 |
| May 21, 2025 | 4.78 | 4.86 | 4.72 | 4.74 | 4.74 | -0.21% | 345,475 |
| May 20, 2025 | 4.68 | 4.78 | 4.64 | 4.75 | 4.75 | 1.06% | 219,187 |
| May 19, 2025 | 4.70 | 4.72 | 4.58 | 4.70 | 4.70 | -1.26% | 226,973 |
| May 16, 2025 | 4.67 | 4.81 | 4.67 | 4.76 | 4.76 | 1.93% | 331,300 |
| May 15, 2025 | 4.84 | 4.87 | 4.65 | 4.67 | 4.67 | -6.04% | 500,733 |
| May 14, 2025 | 5.06 | 5.10 | 4.95 | 4.97 | 4.97 | -3.12% | 520,382 |
| May 13, 2025 | 4.88 | 5.18 | 4.84 | 5.13 | 5.13 | 6.43% | 525,236 |
| May 12, 2025 | 4.98 | 5.03 | 4.82 | 4.82 | 4.82 | 5.70% | 894,972 |
| May 9, 2025 | 4.41 | 4.62 | 4.41 | 4.56 | 4.56 | 5.56% | 640,869 |
| May 8, 2025 | 4.17 | 4.36 | 4.17 | 4.32 | 4.32 | 5.62% | 709,218 |
| May 7, 2025 | 4.13 | 4.16 | 3.88 | 4.09 | 4.09 | 0.25% | 690,530 |
| May 6, 2025 | 4.00 | 4.10 | 3.96 | 4.08 | 4.08 | 3.29% | 730,724 |
| May 5, 2025 | 4.12 | 4.14 | 3.93 | 3.95 | 3.95 | -4.59% | 634,176 |
| May 2, 2025 | 4.29 | 4.30 | 4.13 | 4.14 | 4.14 | -2.13% | 787,773 |
| May 1, 2025 | 4.23 | 4.34 | 4.14 | 4.23 | 4.23 | 0.48% | 539,804 |
| Apr 30, 2025 | 4.32 | 4.33 | 4.18 | 4.21 | 4.21 | -4.54% | 1,045,405 |
| Apr 29, 2025 | 4.50 | 4.50 | 4.36 | 4.41 | 4.41 | -2.22% | 400,298 |
| Apr 28, 2025 | 4.45 | 4.53 | 4.44 | 4.51 | 4.51 | 0.89% | 296,693 |
| Apr 25, 2025 | 4.44 | 4.52 | 4.41 | 4.47 | 4.47 | - | 225,624 |
| Apr 24, 2025 | 4.57 | 4.61 | 4.47 | 4.47 | 4.47 | -0.89% | 262,546 |
| Apr 23, 2025 | 4.79 | 4.79 | 4.47 | 4.51 | 4.51 | -4.25% | 491,151 |
| Apr 22, 2025 | 4.66 | 4.77 | 4.64 | 4.71 | 4.71 | 2.84% | 406,744 |
| Apr 21, 2025 | 4.68 | 4.68 | 4.47 | 4.58 | 4.58 | -3.78% | 543,443 |
| Apr 17, 2025 | 5.15 | 5.15 | 4.70 | 4.76 | 4.76 | -5.56% | 1,268,803 |
| Apr 16, 2025 | 4.83 | 5.13 | 4.83 | 5.04 | 5.04 | 5.44% | 664,803 |
| Apr 15, 2025 | 4.76 | 4.95 | 4.73 | 4.78 | 4.78 | 1.06% | 448,166 |
| Apr 14, 2025 | 4.75 | 4.81 | 4.60 | 4.73 | 4.73 | 2.83% | 696,390 |
| Apr 11, 2025 | 4.39 | 4.68 | 4.35 | 4.60 | 4.60 | 6.98% | 601,362 |
| Apr 10, 2025 | 4.67 | 4.70 | 4.23 | 4.30 | 4.30 | -9.66% | 673,023 |
| Apr 9, 2025 | 4.02 | 4.81 | 4.01 | 4.76 | 4.76 | 15.53% | 1,472,665 |
| Apr 8, 2025 | 4.73 | 4.73 | 4.08 | 4.12 | 4.12 | -7.42% | 948,639 |
| Apr 7, 2025 | 4.26 | 4.74 | 4.18 | 4.45 | 4.45 | -2.20% | 932,351 |
| Apr 4, 2025 | 5.19 | 5.19 | 4.40 | 4.55 | 4.55 | -14.47% | 781,274 |
| Apr 3, 2025 | 5.58 | 5.73 | 5.27 | 5.32 | 5.32 | -11.33% | 637,006 |
| Apr 2, 2025 | 5.97 | 6.08 | 5.93 | 6.00 | 6.00 | -0.33% | 254,854 |
| Apr 1, 2025 | 5.86 | 6.04 | 5.79 | 6.02 | 6.02 | 2.73% | 311,346 |
| Mar 31, 2025 | 5.77 | 5.93 | 5.72 | 5.86 | 5.86 | - | 322,154 |