Obsidian Energy Ltd. (OBE)
5.23
-0.04 (-0.76%)
At close: Jan 28, 2025, 1:46 PM
OBE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 5.34 | 5.38 | 5.18 | 5.26 | -0.10 | -1.87% | 408,977 |
| 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 |
| Dec 20, 2024 | 4.89 | 5.13 | 4.87 | 5.06 | 0.12 | 2.43% | 781,900 |
| Dec 19, 2024 | 5.02 | 5.11 | 4.89 | 4.94 | -0.02 | -0.40% | 405,784 |
| Dec 18, 2024 | 5.14 | 5.24 | 4.96 | 4.96 | -0.18 | -3.50% | 398,678 |
| Dec 17, 2024 | 5.11 | 5.20 | 4.95 | 5.14 | 0.00 | 0.00% | 760,300 |
| Dec 16, 2024 | 5.42 | 5.42 | 5.08 | 5.14 | -0.27 | -4.99% | 676,600 |
| Dec 13, 2024 | 5.42 | 5.44 | 5.36 | 5.41 | -0.02 | -0.37% | 842,475 |
| Dec 12, 2024 | 5.54 | 5.54 | 5.37 | 5.43 | -0.12 | -2.16% | 411,700 |
| Dec 11, 2024 | 5.46 | 5.55 | 5.38 | 5.55 | 0.13 | 2.40% | 363,430 |
| Dec 10, 2024 | 5.44 | 5.48 | 5.39 | 5.42 | -0.01 | -0.18% | 296,012 |
| Dec 9, 2024 | 5.38 | 5.58 | 5.34 | 5.43 | 0.13 | 2.45% | 379,800 |
| Dec 6, 2024 | 5.63 | 5.63 | 5.27 | 5.30 | -0.34 | -6.03% | 877,749 |
| Dec 5, 2024 | 5.53 | 5.66 | 5.53 | 5.64 | 0.11 | 1.99% | 246,900 |
| Dec 4, 2024 | 5.69 | 5.69 | 5.52 | 5.53 | -0.15 | -2.64% | 282,900 |
| Dec 3, 2024 | 5.59 | 5.75 | 5.58 | 5.68 | 0.08 | 1.43% | 229,513 |
| Dec 2, 2024 | 5.71 | 5.73 | 5.56 | 5.60 | -0.16 | -2.78% | 197,800 |
| Nov 29, 2024 | 5.72 | 5.79 | 5.66 | 5.76 | 0.05 | 0.88% | 271,300 |
| Nov 27, 2024 | 5.75 | 5.88 | 5.62 | 5.71 | 0.13 | 2.33% | 319,400 |
| Nov 26, 2024 | 5.79 | 5.79 | 5.57 | 5.58 | -0.18 | -3.12% | 431,900 |
| Nov 25, 2024 | 5.84 | 5.88 | 5.72 | 5.76 | -0.12 | -2.04% | 676,500 |
| Nov 22, 2024 | 5.87 | 5.88 | 5.76 | 5.88 | 0.02 | 0.34% | 213,800 |
| Nov 21, 2024 | 5.90 | 5.98 | 5.84 | 5.86 | 0.05 | 0.86% | 275,100 |
| Nov 20, 2024 | 5.64 | 5.81 | 5.63 | 5.81 | 0.20 | 3.57% | 340,200 |
| Nov 19, 2024 | 5.63 | 5.68 | 5.55 | 5.61 | -0.05 | -0.88% | 264,300 |
| Nov 18, 2024 | 5.56 | 5.73 | 5.55 | 5.66 | 0.17 | 3.10% | 328,353 |
| Nov 15, 2024 | 5.62 | 5.67 | 5.46 | 5.49 | -0.14 | -2.49% | 343,500 |
| Nov 14, 2024 | 5.53 | 5.73 | 5.53 | 5.63 | 0.12 | 2.18% | 395,042 |
| Nov 13, 2024 | 5.47 | 5.55 | 5.24 | 5.51 | 0.07 | 1.29% | 571,300 |
| Nov 12, 2024 | 5.62 | 5.65 | 5.41 | 5.44 | -0.18 | -3.20% | 510,567 |