Obsidian Energy Ltd. (OBE)
NYSEAMERICAN: OBE · Real-Time Price · USD
5.74
-0.04 (-0.69%)
At close: Jun 12, 2025, 4:00 PM
5.74
0.00 (0.00%)
After-hours: Jun 12, 2025, 4:38 PM EDT

Obsidian Energy Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 2, 2020Jun 11, 2025Max ▾May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25May '25Jan '21Jan '21Jan '22Jan '22Jan '23Jan '23Jan '24Jan '24Jan '25Jan '2502.0004.0006.008.0010.0012.005.78

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20255.685.775.615.74--0.69%345,068
Jun 11, 20255.635.875.555.785.784.90%442,724
Jun 10, 20255.445.615.395.515.512.80%303,477
Jun 9, 20255.315.475.295.365.361.52%357,284
Jun 6, 20255.215.315.085.285.282.72%365,660
Jun 5, 20255.175.205.045.145.140.59%286,904
Jun 4, 20255.295.365.065.115.11-1.54%298,974
Jun 3, 20255.015.254.985.195.194.01%325,938
Jun 2, 20254.955.114.924.994.994.18%418,873
May 30, 20254.844.884.774.794.79-2.24%168,974
May 29, 20254.874.964.854.904.901.03%296,168
May 28, 20254.955.034.844.854.85-2.02%259,911
May 27, 20254.955.044.904.954.95-280,449
May 23, 20254.684.954.684.954.953.77%293,467
May 22, 20254.704.814.614.774.770.63%263,518
May 21, 20254.784.864.724.744.74-0.21%345,475
May 20, 20254.684.784.644.754.751.06%219,187
May 19, 20254.704.724.584.704.70-1.26%226,973
May 16, 20254.674.814.674.764.761.93%331,300
May 15, 20254.844.874.654.674.67-6.04%500,733
May 14, 20255.065.104.954.974.97-3.12%520,382
May 13, 20254.885.184.845.135.136.43%525,236
May 12, 20254.985.034.824.824.825.70%894,972
May 9, 20254.414.624.414.564.565.56%640,869
May 8, 20254.174.364.174.324.325.62%709,218
May 7, 20254.134.163.884.094.090.25%690,530
May 6, 20254.004.103.964.084.083.29%730,724
May 5, 20254.124.143.933.953.95-4.59%634,176
May 2, 20254.294.304.134.144.14-2.13%787,773
May 1, 20254.234.344.144.234.230.48%539,804
Apr 30, 20254.324.334.184.214.21-4.54%1,045,405
Apr 29, 20254.504.504.364.414.41-2.22%400,298
Apr 28, 20254.454.534.444.514.510.89%296,693
Apr 25, 20254.444.524.414.474.47-225,624
Apr 24, 20254.574.614.474.474.47-0.89%262,546
Apr 23, 20254.794.794.474.514.51-4.25%491,151
Apr 22, 20254.664.774.644.714.712.84%406,744
Apr 21, 20254.684.684.474.584.58-3.78%543,443
Apr 17, 20255.155.154.704.764.76-5.56%1,268,803
Apr 16, 20254.835.134.835.045.045.44%664,803
Apr 15, 20254.764.954.734.784.781.06%448,166
Apr 14, 20254.754.814.604.734.732.83%696,390
Apr 11, 20254.394.684.354.604.606.98%601,362
Apr 10, 20254.674.704.234.304.30-9.66%673,023
Apr 9, 20254.024.814.014.764.7615.53%1,472,665
Apr 8, 20254.734.734.084.124.12-7.42%948,639
Apr 7, 20254.264.744.184.454.45-2.20%932,351
Apr 4, 20255.195.194.404.554.55-14.47%781,274
Apr 3, 20255.585.735.275.325.32-11.33%637,006
Apr 2, 20255.976.085.936.006.00-0.33%254,854