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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20255.956.025.645.66--5.19%400,028
Oct 29, 20256.006.135.945.975.970.34%365,190
Oct 28, 20255.876.045.705.955.95-0.83%345,430
Oct 27, 20256.126.125.996.006.00-0.99%318,455
Oct 24, 20256.256.255.966.066.06-465,699
Oct 23, 20255.946.135.886.066.066.32%697,038
Oct 22, 20255.715.795.605.705.701.24%331,082
Oct 21, 20255.775.775.585.635.63-1.57%310,967
Oct 20, 20255.835.895.715.725.72-1.38%247,657
Oct 17, 20255.815.815.695.805.80-374,819
Oct 16, 20255.966.035.775.805.80-2.52%298,261
Oct 15, 20256.016.135.925.955.95-0.67%282,746
Oct 14, 20256.146.205.965.995.99-4.16%528,646
Oct 13, 20256.246.296.196.256.251.30%189,983
Oct 10, 20256.646.646.166.176.17-8.32%425,671
Oct 9, 20256.907.076.686.736.73-2.04%332,198
Oct 8, 20256.836.946.706.876.870.59%316,265
Oct 7, 20256.686.836.656.836.831.04%218,895
Oct 6, 20256.786.956.716.766.760.45%263,968
Oct 3, 20256.516.776.516.736.733.38%290,107
Oct 2, 20256.616.766.516.516.51-1.51%179,734
Oct 1, 20256.476.676.346.616.611.07%244,889
Sep 30, 20256.456.676.436.546.54-0.30%389,322
Sep 29, 20256.696.696.466.566.56-2.24%331,353
Sep 26, 20256.726.846.626.716.711.82%394,071
Sep 25, 20256.626.676.536.596.59-0.75%183,877
Sep 24, 20256.566.806.526.646.642.79%285,815
Sep 23, 20256.466.746.426.466.461.41%432,193
Sep 22, 20256.186.436.176.376.372.74%278,397
Sep 19, 20256.286.366.176.206.20-1.59%465,227
Sep 18, 20256.366.376.246.306.30-0.94%247,699
Sep 17, 20256.416.446.296.366.36-0.78%303,209
Sep 16, 20256.126.456.126.416.415.08%620,140
Sep 15, 20256.036.145.926.106.101.67%286,764
Sep 12, 20256.106.156.006.006.00-0.66%290,143
Sep 11, 20256.136.206.026.046.04-2.89%299,134
Sep 10, 20255.956.255.876.226.225.42%386,929
Sep 9, 20255.906.135.895.905.901.03%290,798
Sep 8, 20255.846.005.815.845.84-186,258
Sep 5, 20255.946.005.825.845.84-3.31%342,773
Sep 4, 20255.916.065.856.046.041.68%149,579
Sep 3, 20256.096.175.925.945.94-4.19%263,167
Sep 2, 20256.156.246.076.206.200.81%325,524
Aug 29, 20256.256.256.096.156.15-1.91%133,792
Aug 28, 20256.156.316.066.276.272.62%300,066
Aug 27, 20255.956.135.956.116.111.50%229,941
Aug 26, 20256.036.065.976.026.02-0.99%157,675
Aug 25, 20256.026.146.006.086.081.00%201,875
Aug 22, 20255.826.045.816.026.023.79%341,188
Aug 21, 20255.605.805.585.805.803.20%174,306