Obsidian Energy Ltd. (OBE)
NYSEAMERICAN: OBE · Real-Time Price · USD
5.58
-0.15 (-2.62%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2024 | 7.72 | 7.87 | 7.72 | 7.80 | 7.80 | 0.91% | 140,807 |
| Jul 2, 2024 | 7.59 | 7.79 | 7.54 | 7.73 | 7.73 | 3.34% | 338,982 |
| Jul 1, 2024 | 7.57 | 7.63 | 7.41 | 7.48 | 7.48 | - | 123,556 |
| Jun 28, 2024 | 7.55 | 7.63 | 7.44 | 7.48 | 7.48 | -1.06% | 165,156 |
| Jun 27, 2024 | 7.54 | 7.59 | 7.48 | 7.56 | 7.56 | 1.61% | 173,396 |
| Jun 26, 2024 | 7.47 | 7.51 | 7.40 | 7.44 | 7.44 | -0.93% | 181,291 |
| Jun 25, 2024 | 7.49 | 7.53 | 7.41 | 7.51 | 7.51 | 0.27% | 128,260 |
| Jun 24, 2024 | 7.24 | 7.51 | 7.24 | 7.49 | 7.49 | 3.74% | 279,471 |
| Jun 21, 2024 | 7.32 | 7.35 | 7.15 | 7.22 | 7.22 | -1.37% | 403,236 |
| Jun 20, 2024 | 7.33 | 7.39 | 7.23 | 7.32 | 7.32 | 1.10% | 227,086 |
| Jun 18, 2024 | 7.18 | 7.33 | 7.10 | 7.24 | 7.24 | 2.55% | 226,504 |
| Jun 17, 2024 | 6.96 | 7.12 | 6.96 | 7.06 | 7.06 | -0.28% | 236,369 |
| Jun 14, 2024 | 7.15 | 7.15 | 6.96 | 7.08 | 7.08 | 0.14% | 233,999 |
| Jun 13, 2024 | 7.34 | 7.34 | 7.05 | 7.07 | 7.07 | -3.28% | 217,973 |
| Jun 12, 2024 | 7.49 | 7.57 | 7.30 | 7.31 | 7.31 | -0.95% | 239,474 |
| Jun 11, 2024 | 7.22 | 7.42 | 7.10 | 7.38 | 7.38 | 3.07% | 311,182 |
| Jun 10, 2024 | 7.02 | 7.24 | 7.00 | 7.16 | 7.16 | 3.02% | 162,668 |
| Jun 7, 2024 | 7.11 | 7.14 | 6.93 | 6.95 | 6.95 | -2.93% | 139,037 |
| Jun 6, 2024 | 6.97 | 7.17 | 6.95 | 7.16 | 7.16 | 3.17% | 185,419 |
| Jun 5, 2024 | 7.06 | 7.08 | 6.91 | 6.94 | 6.94 | -0.72% | 412,768 |
| Jun 4, 2024 | 7.20 | 7.23 | 6.96 | 6.99 | 6.99 | -4.25% | 507,436 |
| Jun 3, 2024 | 7.72 | 7.79 | 7.22 | 7.30 | 7.30 | -4.95% | 684,224 |
| May 31, 2024 | 7.64 | 7.70 | 7.57 | 7.68 | 7.68 | 1.19% | 232,486 |
| May 30, 2024 | 7.49 | 7.76 | 7.49 | 7.59 | 7.59 | 1.34% | 302,208 |
| May 29, 2024 | 7.52 | 7.70 | 7.46 | 7.49 | 7.49 | 0.13% | 513,549 |
| May 28, 2024 | 7.32 | 7.50 | 7.31 | 7.48 | 7.48 | 4.76% | 270,168 |
| May 24, 2024 | 7.16 | 7.25 | 7.12 | 7.14 | 7.14 | - | 234,685 |
| May 23, 2024 | 7.37 | 7.40 | 7.11 | 7.14 | 7.14 | -1.65% | 256,682 |
| May 22, 2024 | 7.42 | 7.45 | 7.21 | 7.26 | 7.26 | -3.46% | 246,650 |
| May 21, 2024 | 7.64 | 7.66 | 7.50 | 7.52 | 7.52 | -2.08% | 196,423 |
| May 20, 2024 | 7.76 | 7.82 | 7.65 | 7.68 | 7.68 | -0.26% | 239,540 |
| May 17, 2024 | 7.71 | 7.71 | 7.59 | 7.70 | 7.70 | 0.65% | 324,044 |
| May 16, 2024 | 7.83 | 7.89 | 7.61 | 7.65 | 7.65 | 1.32% | 513,675 |
| May 15, 2024 | 7.82 | 7.83 | 7.42 | 7.55 | 7.55 | -3.21% | 708,886 |
| May 14, 2024 | 8.03 | 8.13 | 7.78 | 7.80 | 7.80 | -3.35% | 218,745 |
| May 13, 2024 | 7.78 | 8.25 | 7.68 | 8.07 | 8.07 | 3.73% | 984,505 |
| May 10, 2024 | 7.95 | 8.08 | 7.74 | 7.78 | 7.78 | -2.38% | 220,488 |
| May 9, 2024 | 7.90 | 8.05 | 7.90 | 7.97 | 7.97 | 0.76% | 186,447 |
| May 8, 2024 | 7.99 | 8.08 | 7.91 | 7.91 | 7.91 | -1.25% | 238,107 |
| May 7, 2024 | 8.00 | 8.21 | 7.94 | 8.01 | 8.01 | 0.63% | 392,414 |
| May 6, 2024 | 8.07 | 8.15 | 7.95 | 7.96 | 7.96 | -0.25% | 354,686 |
| May 3, 2024 | 7.98 | 8.13 | 7.90 | 7.98 | 7.98 | 0.13% | 346,981 |