Obsidian Energy Ltd. (OBE)
NYSEAMERICAN: OBE · Real-Time Price · USD
5.88
+0.02 (0.34%)
At close: Nov 22, 2024, 4:00 PM
5.78
-0.10 (-1.70%)
After-hours: Nov 22, 2024, 7:38 PM EST
Obsidian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2024 | 7.02 | 7.25 | 7.02 | 7.18 | 7.18 | 3.76% | 334,610 |
| Aug 23, 2024 | 6.78 | 6.99 | 6.78 | 6.92 | 6.92 | 2.98% | 227,583 |
| Aug 22, 2024 | 6.77 | 6.81 | 6.70 | 6.72 | 6.72 | -0.74% | 221,868 |
| Aug 21, 2024 | 6.89 | 6.95 | 6.74 | 6.77 | 6.77 | -1.60% | 179,846 |
| Aug 20, 2024 | 6.99 | 7.02 | 6.78 | 6.88 | 6.88 | -1.85% | 226,144 |
| Aug 19, 2024 | 6.95 | 7.24 | 6.95 | 7.01 | 7.01 | 0.29% | 343,938 |
| Aug 16, 2024 | 6.96 | 7.06 | 6.93 | 6.99 | 6.99 | -0.29% | 150,623 |
| Aug 15, 2024 | 6.87 | 7.12 | 6.84 | 7.01 | 7.01 | 3.70% | 218,829 |
| Aug 14, 2024 | 6.74 | 6.82 | 6.73 | 6.76 | 6.76 | 0.30% | 166,565 |
| Aug 13, 2024 | 6.79 | 6.80 | 6.68 | 6.74 | 6.74 | -0.59% | 162,666 |
| Aug 12, 2024 | 6.60 | 6.80 | 6.60 | 6.78 | 6.78 | 5.28% | 209,480 |
| Aug 9, 2024 | 6.44 | 6.49 | 6.33 | 6.44 | 6.44 | 0.63% | 182,470 |
| Aug 8, 2024 | 6.21 | 6.47 | 6.21 | 6.40 | 6.40 | 3.56% | 483,091 |
| Aug 7, 2024 | 6.25 | 6.36 | 6.14 | 6.18 | 6.18 | -0.16% | 313,187 |
| Aug 6, 2024 | 6.36 | 6.36 | 6.12 | 6.19 | 6.19 | -1.75% | 549,014 |
| Aug 5, 2024 | 6.04 | 6.39 | 6.00 | 6.30 | 6.30 | -1.10% | 521,349 |
| Aug 2, 2024 | 6.80 | 6.88 | 6.32 | 6.37 | 6.37 | -9.39% | 834,916 |
| Aug 1, 2024 | 7.30 | 7.35 | 6.89 | 7.03 | 7.03 | -6.02% | 501,758 |
| Jul 31, 2024 | 7.42 | 7.50 | 7.35 | 7.48 | 7.48 | 3.03% | 250,455 |
| Jul 30, 2024 | 7.16 | 7.27 | 7.16 | 7.26 | 7.26 | 0.97% | 125,348 |
| Jul 29, 2024 | 7.25 | 7.39 | 7.15 | 7.19 | 7.19 | -1.78% | 214,997 |
| Jul 26, 2024 | 7.25 | 7.33 | 7.14 | 7.32 | 7.32 | 0.83% | 139,750 |
| Jul 25, 2024 | 7.19 | 7.28 | 7.03 | 7.26 | 7.26 | 0.69% | 210,606 |
| Jul 24, 2024 | 7.35 | 7.37 | 7.21 | 7.21 | 7.21 | -1.10% | 168,950 |
| Jul 23, 2024 | 7.32 | 7.42 | 7.21 | 7.29 | 7.29 | -0.95% | 135,294 |
| Jul 22, 2024 | 7.35 | 7.43 | 7.27 | 7.36 | 7.36 | 0.27% | 119,945 |
| Jul 19, 2024 | 7.34 | 7.51 | 7.30 | 7.34 | 7.34 | -0.94% | 111,167 |
| Jul 18, 2024 | 7.52 | 7.53 | 7.34 | 7.41 | 7.41 | -1.07% | 189,544 |
| Jul 17, 2024 | 7.65 | 7.66 | 7.42 | 7.49 | 7.49 | -0.66% | 124,694 |
| Jul 16, 2024 | 7.65 | 7.65 | 7.51 | 7.54 | 7.54 | -1.69% | 133,251 |
| Jul 15, 2024 | 7.55 | 7.73 | 7.48 | 7.67 | 7.67 | 1.46% | 141,575 |
| Jul 12, 2024 | 7.62 | 7.65 | 7.52 | 7.56 | 7.56 | -0.13% | 116,189 |
| Jul 11, 2024 | 7.43 | 7.58 | 7.36 | 7.57 | 7.57 | 1.61% | 136,075 |
| Jul 10, 2024 | 7.40 | 7.51 | 7.37 | 7.45 | 7.45 | 0.81% | 133,565 |
| Jul 9, 2024 | 7.45 | 7.50 | 7.38 | 7.39 | 7.39 | -1.47% | 100,472 |
| Jul 8, 2024 | 7.48 | 7.56 | 7.45 | 7.50 | 7.50 | -1.45% | 151,698 |
| Jul 5, 2024 | 7.80 | 7.81 | 7.53 | 7.61 | 7.61 | -2.44% | 200,870 |