Obsidian Energy Ltd. (OBE) Historical Stock Price Data | Complete Trading History - Stocknear

Obsidian Energy Ltd.

AMEX: OBE · Real-Time Price · USD
6.71
0.12 (1.82%)
At close: Sep 26, 2025, 3:59 PM
6.70
-0.07%
After-hours: Sep 26, 2025, 06:00 PM EDT

OBE Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 6.72 6.84 6.62 6.71 6.71 1.82% 385,322
Sep 25, 2025 6.62 6.67 6.53 6.59 6.59 -0.75% 183,900
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% 432,200
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% 247,700
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 0.00% 186,300
Sep 5, 2025 5.94 6.00 5.82 5.84 5.84 -3.31% 342,800
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