Obsidian Energy Ltd. (OBE)
5.05
0.14 (2.85%)
At close: Mar 07, 2025, 3:59 PM
5.04
-0.10%
After-hours: Mar 07, 2025, 03:59 PM EST
OBE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 4.98 | 5.10 | 4.95 | 5.06 | 0.15 | 3.05% | 429,740 |
| Mar 6, 2025 | 4.98 | 5.01 | 4.85 | 4.91 | -0.07 | -1.41% | 347,400 |
| Mar 5, 2025 | 4.93 | 5.03 | 4.85 | 4.98 | 0.03 | 0.61% | 394,114 |
| Mar 4, 2025 | 4.99 | 5.07 | 4.74 | 4.95 | -0.05 | -1.00% | 709,183 |
| Mar 3, 2025 | 5.52 | 5.57 | 4.94 | 5.00 | -0.47 | -8.59% | 754,200 |
| Feb 28, 2025 | 5.40 | 5.60 | 5.36 | 5.47 | 0.04 | 0.74% | 504,700 |
| Feb 27, 2025 | 5.26 | 5.58 | 5.23 | 5.43 | 0.22 | 4.22% | 726,500 |
| Feb 26, 2025 | 5.24 | 5.25 | 5.02 | 5.21 | 0.00 | 0.00% | 518,719 |
| Feb 25, 2025 | 5.44 | 5.74 | 5.16 | 5.21 | -0.61 | -10.48% | 886,100 |
| Feb 24, 2025 | 6.00 | 6.03 | 5.82 | 5.82 | -0.17 | -2.84% | 497,038 |
| Feb 21, 2025 | 6.17 | 6.17 | 5.97 | 5.99 | -0.15 | -2.44% | 609,300 |
| Feb 20, 2025 | 5.70 | 6.18 | 5.70 | 6.14 | 0.69 | 12.66% | 1,479,029 |
| Feb 19, 2025 | 5.41 | 5.52 | 5.39 | 5.45 | 0.07 | 1.30% | 364,727 |
| Feb 18, 2025 | 5.36 | 5.45 | 5.25 | 5.38 | 0.05 | 0.94% | 243,600 |
| Feb 14, 2025 | 5.34 | 5.44 | 5.26 | 5.33 | 0.02 | 0.38% | 165,444 |
| Feb 13, 2025 | 5.28 | 5.35 | 5.22 | 5.31 | 0.01 | 0.19% | 442,446 |
| Feb 12, 2025 | 5.42 | 5.50 | 5.28 | 5.30 | -0.18 | -3.28% | 223,335 |
| Feb 11, 2025 | 5.37 | 5.58 | 5.35 | 5.48 | 0.13 | 2.43% | 383,800 |
| Feb 10, 2025 | 5.27 | 5.37 | 5.22 | 5.35 | 0.17 | 3.28% | 298,200 |
| Feb 7, 2025 | 5.20 | 5.28 | 5.09 | 5.18 | -0.02 | -0.38% | 391,913 |
| Feb 6, 2025 | 5.43 | 5.45 | 5.13 | 5.20 | -0.16 | -2.99% | 214,075 |
| Feb 5, 2025 | 5.44 | 5.53 | 5.34 | 5.36 | -0.04 | -0.74% | 354,600 |
| Feb 4, 2025 | 5.00 | 5.44 | 4.97 | 5.40 | 0.40 | 8.00% | 648,174 |
| Feb 3, 2025 | 5.17 | 5.18 | 4.97 | 5.00 | -0.16 | -3.10% | 457,400 |
| Jan 31, 2025 | 5.32 | 5.37 | 5.16 | 5.16 | -0.18 | -3.37% | 577,573 |
| Jan 30, 2025 | 5.35 | 5.47 | 5.28 | 5.34 | -0.04 | -0.74% | 426,300 |
| Jan 29, 2025 | 5.26 | 5.41 | 5.24 | 5.38 | 0.10 | 1.89% | 472,345 |
| Jan 28, 2025 | 5.28 | 5.34 | 5.20 | 5.28 | 0.01 | 0.19% | 432,200 |
| Jan 27, 2025 | 5.34 | 5.38 | 5.18 | 5.27 | -0.09 | -1.68% | 421,800 |
| Jan 24, 2025 | 5.47 | 5.50 | 5.26 | 5.36 | -0.11 | -2.01% | 1,126,900 |
| Jan 23, 2025 | 5.50 | 5.72 | 5.42 | 5.47 | -0.03 | -0.55% | 436,827 |
| Jan 22, 2025 | 5.58 | 5.64 | 5.50 | 5.50 | -0.13 | -2.31% | 339,500 |
| Jan 21, 2025 | 5.63 | 5.68 | 5.48 | 5.63 | 0.00 | 0.00% | 563,854 |
| Jan 17, 2025 | 5.62 | 5.71 | 5.53 | 5.63 | -0.05 | -0.88% | 386,469 |
| Jan 16, 2025 | 5.87 | 5.98 | 5.64 | 5.68 | -0.18 | -3.07% | 319,614 |
| Jan 15, 2025 | 6.02 | 6.05 | 5.83 | 5.86 | -0.13 | -2.17% | 388,700 |
| Jan 14, 2025 | 5.94 | 6.06 | 5.90 | 5.99 | -0.05 | -0.83% | 320,316 |
| Jan 13, 2025 | 6.13 | 6.26 | 6.00 | 6.04 | 0.00 | 0.00% | 398,125 |
| Jan 10, 2025 | 6.03 | 6.22 | 5.96 | 6.04 | 0.14 | 2.37% | 291,101 |
| Jan 8, 2025 | 5.96 | 5.97 | 5.84 | 5.90 | -0.09 | -1.50% | 186,938 |
| Jan 7, 2025 | 5.96 | 6.06 | 5.88 | 5.99 | 0.08 | 1.35% | 257,943 |
| Jan 6, 2025 | 5.90 | 6.09 | 5.85 | 5.91 | 0.03 | 0.51% | 296,000 |
| Jan 3, 2025 | 6.02 | 6.05 | 5.85 | 5.88 | -0.10 | -1.67% | 230,190 |
| Jan 2, 2025 | 5.90 | 6.03 | 5.86 | 5.98 | 0.19 | 3.28% | 358,500 |
| Dec 31, 2024 | 5.56 | 5.82 | 5.53 | 5.79 | 0.24 | 4.32% | 261,917 |
| Dec 30, 2024 | 5.46 | 5.65 | 5.43 | 5.55 | 0.14 | 2.59% | 376,700 |
| Dec 27, 2024 | 5.37 | 5.58 | 5.29 | 5.41 | 0.06 | 1.12% | 440,737 |
| Dec 26, 2024 | 5.40 | 5.42 | 5.28 | 5.35 | -0.03 | -0.56% | 288,504 |
| Dec 24, 2024 | 5.12 | 5.51 | 5.10 | 5.38 | 0.26 | 5.08% | 428,300 |
| Dec 23, 2024 | 5.08 | 5.13 | 4.93 | 5.12 | 0.06 | 1.19% | 495,917 |