Obsidian Energy Ltd. (OBE)
NYSEAMERICAN: OBE · Real-Time Price · USD
5.85
-0.01 (-0.17%)
Mar 31, 2025, 4:00 PM EST - Market closed
Obsidian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.79 | 5.93 | 5.72 | 5.85 | - | -0.17% | 9,259 |
| Mar 28, 2025 | 6.00 | 6.03 | 5.84 | 5.86 | 5.86 | -2.33% | 383,570 |
| Mar 27, 2025 | 6.00 | 6.10 | 5.83 | 6.00 | 6.00 | -0.50% | 477,636 |
| Mar 26, 2025 | 6.01 | 6.22 | 6.01 | 6.03 | 6.03 | 0.84% | 577,060 |
| Mar 25, 2025 | 5.82 | 6.11 | 5.82 | 5.98 | 5.98 | 3.28% | 486,806 |
| Mar 24, 2025 | 5.68 | 5.84 | 5.66 | 5.79 | 5.79 | 1.76% | 277,129 |
| Mar 21, 2025 | 5.80 | 5.81 | 5.66 | 5.69 | 5.69 | -2.40% | 534,890 |
| Mar 20, 2025 | 5.58 | 5.88 | 5.58 | 5.83 | 5.83 | 3.19% | 447,652 |
| Mar 19, 2025 | 5.50 | 5.68 | 5.45 | 5.65 | 5.65 | 3.10% | 329,839 |
| Mar 18, 2025 | 5.51 | 5.56 | 5.40 | 5.48 | 5.48 | 0.37% | 330,988 |
| Mar 17, 2025 | 5.55 | 5.62 | 5.46 | 5.46 | 5.46 | 0.18% | 370,802 |
| Mar 14, 2025 | 5.20 | 5.45 | 5.16 | 5.45 | 5.45 | 5.21% | 457,684 |
| Mar 13, 2025 | 5.27 | 5.43 | 5.10 | 5.18 | 5.18 | -2.63% | 517,148 |
| Mar 12, 2025 | 5.21 | 5.36 | 5.16 | 5.32 | 5.32 | 3.10% | 378,046 |
| Mar 11, 2025 | 5.00 | 5.23 | 4.98 | 5.16 | 5.16 | 4.24% | 481,746 |
| Mar 10, 2025 | 5.08 | 5.10 | 4.86 | 4.95 | 4.95 | -2.17% | 577,075 |
| Mar 7, 2025 | 4.98 | 5.10 | 4.95 | 5.06 | 5.06 | 3.05% | 439,199 |
| Mar 6, 2025 | 4.98 | 5.01 | 4.85 | 4.91 | 4.91 | -1.41% | 347,354 |
| Mar 5, 2025 | 4.93 | 5.03 | 4.85 | 4.98 | 4.98 | 0.61% | 394,114 |
| Mar 4, 2025 | 4.99 | 5.07 | 4.74 | 4.95 | 4.95 | -1.00% | 709,183 |
| Mar 3, 2025 | 5.52 | 5.57 | 4.94 | 5.00 | 5.00 | -8.59% | 754,165 |
| Feb 28, 2025 | 5.40 | 5.60 | 5.36 | 5.47 | 5.47 | 0.74% | 504,664 |
| Feb 27, 2025 | 5.26 | 5.58 | 5.23 | 5.43 | 5.43 | 4.22% | 726,478 |
| Feb 26, 2025 | 5.24 | 5.25 | 5.02 | 5.21 | 5.21 | - | 518,719 |
| Feb 25, 2025 | 5.44 | 5.74 | 5.16 | 5.21 | 5.21 | -10.48% | 886,056 |
| Feb 24, 2025 | 6.00 | 6.03 | 5.82 | 5.82 | 5.82 | -2.84% | 497,038 |
| Feb 21, 2025 | 6.17 | 6.17 | 5.97 | 5.99 | 5.99 | -2.44% | 609,284 |
| Feb 20, 2025 | 5.70 | 6.18 | 5.70 | 6.14 | 6.14 | 12.66% | 1,479,029 |
| Feb 19, 2025 | 5.41 | 5.52 | 5.39 | 5.45 | 5.45 | 1.30% | 364,727 |
| Feb 18, 2025 | 5.36 | 5.45 | 5.25 | 5.38 | 5.38 | 0.94% | 243,584 |
| Feb 14, 2025 | 5.34 | 5.44 | 5.26 | 5.33 | 5.33 | 0.38% | 165,444 |
| Feb 13, 2025 | 5.28 | 5.35 | 5.22 | 5.31 | 5.31 | 0.19% | 442,446 |
| Feb 12, 2025 | 5.42 | 5.50 | 5.28 | 5.30 | 5.30 | -3.28% | 223,335 |
| Feb 11, 2025 | 5.37 | 5.58 | 5.35 | 5.48 | 5.48 | 2.43% | 383,776 |
| Feb 10, 2025 | 5.27 | 5.37 | 5.22 | 5.35 | 5.35 | 3.28% | 298,179 |
| Feb 7, 2025 | 5.20 | 5.28 | 5.09 | 5.18 | 5.18 | -0.38% | 391,913 |
| Feb 6, 2025 | 5.43 | 5.45 | 5.13 | 5.20 | 5.20 | -2.99% | 214,075 |
| Feb 5, 2025 | 5.44 | 5.53 | 5.34 | 5.36 | 5.36 | -0.74% | 354,577 |
| Feb 4, 2025 | 5.00 | 5.44 | 4.97 | 5.40 | 5.40 | 8.00% | 648,174 |
| Feb 3, 2025 | 5.17 | 5.18 | 4.97 | 5.00 | 5.00 | -3.10% | 457,372 |
| Jan 31, 2025 | 5.32 | 5.37 | 5.16 | 5.16 | 5.16 | -3.37% | 577,573 |
| Jan 30, 2025 | 5.35 | 5.47 | 5.28 | 5.34 | 5.34 | -0.74% | 426,266 |
| Jan 29, 2025 | 5.26 | 5.41 | 5.24 | 5.38 | 5.38 | 1.89% | 472,345 |
| Jan 28, 2025 | 5.28 | 5.34 | 5.20 | 5.28 | 5.28 | 0.19% | 432,197 |
| Jan 27, 2025 | 5.34 | 5.38 | 5.18 | 5.27 | 5.27 | -1.68% | 421,760 |
| Jan 24, 2025 | 5.47 | 5.50 | 5.26 | 5.36 | 5.36 | -2.01% | 1,126,872 |
| Jan 23, 2025 | 5.50 | 5.72 | 5.42 | 5.47 | 5.47 | -0.55% | 436,827 |
| Jan 22, 2025 | 5.58 | 5.64 | 5.50 | 5.50 | 5.50 | -2.31% | 339,496 |
| 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 |