Obsidian Energy Ltd. (OBE)
NYSEAMERICAN: OBE · Real-Time Price · USD
6.76
+0.03 (0.45%)
At close: Oct 6, 2025, 4:00 PM EDT
6.78
+0.02 (0.30%)
After-hours: Oct 6, 2025, 5:50 PM EDT
Obsidian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 6.78 | 6.95 | 6.71 | 6.75 | - | 0.22% | 203,986 |
| Oct 3, 2025 | 6.51 | 6.77 | 6.51 | 6.73 | 6.73 | 3.38% | 290,107 |
| Oct 2, 2025 | 6.61 | 6.76 | 6.51 | 6.51 | 6.51 | -1.51% | 179,734 |
| Oct 1, 2025 | 6.47 | 6.67 | 6.34 | 6.61 | 6.61 | 1.07% | 244,889 |
| Sep 30, 2025 | 6.45 | 6.67 | 6.43 | 6.54 | 6.54 | -0.30% | 389,322 |
| Sep 29, 2025 | 6.69 | 6.69 | 6.46 | 6.56 | 6.56 | -2.24% | 331,353 |
| Sep 26, 2025 | 6.72 | 6.84 | 6.62 | 6.71 | 6.71 | 1.82% | 394,071 |
| Sep 25, 2025 | 6.62 | 6.67 | 6.53 | 6.59 | 6.59 | -0.75% | 183,877 |
| Sep 24, 2025 | 6.56 | 6.80 | 6.52 | 6.64 | 6.64 | 2.79% | 285,815 |
| Sep 23, 2025 | 6.46 | 6.74 | 6.42 | 6.46 | 6.46 | 1.41% | 432,193 |
| Sep 22, 2025 | 6.18 | 6.43 | 6.17 | 6.37 | 6.37 | 2.74% | 278,397 |
| Sep 19, 2025 | 6.28 | 6.36 | 6.17 | 6.20 | 6.20 | -1.59% | 465,227 |
| Sep 18, 2025 | 6.36 | 6.37 | 6.24 | 6.30 | 6.30 | -0.94% | 247,699 |
| Sep 17, 2025 | 6.41 | 6.44 | 6.29 | 6.36 | 6.36 | -0.78% | 303,209 |
| Sep 16, 2025 | 6.12 | 6.45 | 6.12 | 6.41 | 6.41 | 5.08% | 620,140 |
| Sep 15, 2025 | 6.03 | 6.14 | 5.92 | 6.10 | 6.10 | 1.67% | 286,764 |
| Sep 12, 2025 | 6.10 | 6.15 | 6.00 | 6.00 | 6.00 | -0.66% | 290,143 |
| Sep 11, 2025 | 6.13 | 6.20 | 6.02 | 6.04 | 6.04 | -2.89% | 299,134 |
| Sep 10, 2025 | 5.95 | 6.25 | 5.87 | 6.22 | 6.22 | 5.42% | 386,929 |
| Sep 9, 2025 | 5.90 | 6.13 | 5.89 | 5.90 | 5.90 | 1.03% | 290,798 |
| Sep 8, 2025 | 5.84 | 6.00 | 5.81 | 5.84 | 5.84 | - | 186,258 |
| Sep 5, 2025 | 5.94 | 6.00 | 5.82 | 5.84 | 5.84 | -3.31% | 342,773 |
| Sep 4, 2025 | 5.91 | 6.06 | 5.85 | 6.04 | 6.04 | 1.68% | 149,579 |
| Sep 3, 2025 | 6.09 | 6.17 | 5.92 | 5.94 | 5.94 | -4.19% | 263,167 |
| Sep 2, 2025 | 6.15 | 6.24 | 6.07 | 6.20 | 6.20 | 0.81% | 325,524 |
| Aug 29, 2025 | 6.25 | 6.25 | 6.09 | 6.15 | 6.15 | -1.91% | 133,792 |
| Aug 28, 2025 | 6.15 | 6.31 | 6.06 | 6.27 | 6.27 | 2.62% | 300,066 |
| Aug 27, 2025 | 5.95 | 6.13 | 5.95 | 6.11 | 6.11 | 1.50% | 229,941 |
| Aug 26, 2025 | 6.03 | 6.06 | 5.97 | 6.02 | 6.02 | -0.99% | 157,675 |
| Aug 25, 2025 | 6.02 | 6.14 | 6.00 | 6.08 | 6.08 | 1.00% | 201,875 |
| Aug 22, 2025 | 5.82 | 6.04 | 5.81 | 6.02 | 6.02 | 3.79% | 341,188 |
| Aug 21, 2025 | 5.60 | 5.80 | 5.58 | 5.80 | 5.80 | 3.20% | 174,306 |
| Aug 20, 2025 | 5.60 | 5.71 | 5.57 | 5.62 | 5.62 | 1.26% | 197,768 |
| Aug 19, 2025 | 5.56 | 5.70 | 5.55 | 5.55 | 5.55 | -1.94% | 200,480 |
| Aug 18, 2025 | 5.58 | 5.71 | 5.52 | 5.66 | 5.66 | 1.25% | 234,649 |
| Aug 15, 2025 | 5.62 | 5.65 | 5.55 | 5.59 | 5.59 | -1.93% | 185,201 |
| Aug 14, 2025 | 5.77 | 5.81 | 5.68 | 5.70 | 5.70 | -0.35% | 274,589 |
| Aug 13, 2025 | 5.74 | 5.79 | 5.60 | 5.72 | 5.72 | -0.17% | 232,286 |
| Aug 12, 2025 | 5.69 | 5.81 | 5.68 | 5.73 | 5.73 | 0.88% | 250,395 |
| Aug 11, 2025 | 5.80 | 5.80 | 5.63 | 5.68 | 5.68 | -1.90% | 197,914 |
| Aug 8, 2025 | 5.81 | 5.89 | 5.74 | 5.79 | 5.79 | -0.69% | 212,473 |
| Aug 7, 2025 | 5.87 | 5.97 | 5.78 | 5.83 | 5.83 | 0.17% | 187,362 |
| Aug 6, 2025 | 5.98 | 6.11 | 5.79 | 5.82 | 5.82 | -2.18% | 166,110 |
| Aug 5, 2025 | 5.73 | 5.96 | 5.70 | 5.95 | 5.95 | 4.20% | 315,191 |
| Aug 4, 2025 | 5.79 | 5.91 | 5.70 | 5.71 | 5.71 | -3.22% | 232,426 |
| Aug 1, 2025 | 6.13 | 6.19 | 5.88 | 5.90 | 5.90 | -3.59% | 376,701 |
| Jul 31, 2025 | 6.06 | 6.53 | 6.06 | 6.12 | 6.12 | -1.61% | 460,490 |
| Jul 30, 2025 | 6.06 | 6.26 | 5.89 | 6.22 | 6.22 | - | 378,164 |
| Jul 29, 2025 | 6.04 | 6.37 | 6.04 | 6.22 | 6.22 | 3.15% | 725,637 |
| Jul 28, 2025 | 5.86 | 6.05 | 5.86 | 6.03 | 6.03 | 3.43% | 449,351 |