Obsidian Energy Ltd. (OBE)
AMEX: OBE
· Real-Time Price · USD
5.86
-0.18 (-2.98%)
At close: Sep 05, 2025, 3:59 PM
5.73
-2.13%
After-hours: Sep 05, 2025, 07:27 PM EDT
OBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.94 | 6.00 | 5.82 | 5.84 | 5.84 | -3.31% | 304,820 |
| Sep 4, 2025 | 5.91 | 6.06 | 5.85 | 6.04 | 6.04 | 1.68% | 149,600 |
| Sep 3, 2025 | 6.09 | 6.17 | 5.92 | 5.94 | 5.94 | -4.19% | 290,001 |
| 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% | 133,800 |
| Aug 28, 2025 | 6.15 | 6.31 | 6.06 | 6.27 | 6.27 | 2.62% | 300,100 |
| 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% | 157,700 |
| Aug 25, 2025 | 6.02 | 6.14 | 6.00 | 6.08 | 6.08 | 1.00% | 201,900 |
| Aug 22, 2025 | 5.82 | 6.04 | 5.81 | 6.02 | 6.02 | 3.79% | 341,200 |
| 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% | 197,800 |
| 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% | 274,600 |
| Aug 13, 2025 | 5.74 | 5.79 | 5.60 | 5.72 | 5.72 | -0.17% | 232,300 |
| Aug 12, 2025 | 5.69 | 5.81 | 5.68 | 5.73 | 5.73 | 0.88% | 250,400 |
| 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% | 212,500 |