Obsidian Energy Ltd. (TSX:OBE)
Canada
· Delayed Price · Currency is CAD 6.74
+0.37 (5.81%)
May 12, 2025, 4:00 PM EDT
Obsidian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.79 | 7.04 | 6.74 | 6.74 | 6.74 | 5.81% | 610,317 |
| May 9, 2025 | 6.16 | 6.43 | 6.13 | 6.37 | 6.37 | 5.64% | 698,500 |
| May 8, 2025 | 5.84 | 6.08 | 5.74 | 6.03 | 6.03 | 6.73% | 816,714 |
| May 7, 2025 | 5.76 | 5.76 | 5.35 | 5.65 | 5.65 | 1.25% | 754,000 |
| May 6, 2025 | 5.56 | 5.64 | 5.46 | 5.58 | 5.58 | 2.57% | 489,900 |
| May 5, 2025 | 5.70 | 5.70 | 5.42 | 5.44 | 5.44 | -5.56% | 489,820 |
| May 2, 2025 | 5.89 | 5.94 | 5.70 | 5.76 | 5.76 | -1.54% | 408,942 |
| May 1, 2025 | 5.81 | 5.98 | 5.73 | 5.85 | 5.85 | 0.69% | 657,413 |
| Apr 30, 2025 | 6.00 | 6.00 | 5.77 | 5.81 | 5.81 | -4.60% | 745,213 |
| Apr 29, 2025 | 6.17 | 6.20 | 6.04 | 6.09 | 6.09 | -2.40% | 356,181 |
| Apr 28, 2025 | 6.18 | 6.28 | 6.14 | 6.24 | 6.24 | 1.13% | 167,200 |
| Apr 25, 2025 | 6.16 | 6.26 | 6.10 | 6.17 | 6.17 | -0.96% | 359,806 |
| Apr 24, 2025 | 6.29 | 6.39 | 6.20 | 6.23 | 6.23 | - | 330,102 |
| Apr 23, 2025 | 6.56 | 6.64 | 6.21 | 6.23 | 6.23 | -4.30% | 754,901 |
| Apr 22, 2025 | 6.47 | 6.60 | 6.41 | 6.51 | 6.51 | 3.17% | 373,013 |
| Apr 21, 2025 | 6.42 | 6.42 | 6.18 | 6.31 | 6.31 | -3.66% | 766,336 |
| Apr 17, 2025 | 7.04 | 7.12 | 6.51 | 6.55 | 6.55 | -5.76% | 1,115,800 |
| Apr 16, 2025 | 6.70 | 7.12 | 6.70 | 6.95 | 6.95 | 4.67% | 548,500 |
| Apr 15, 2025 | 6.55 | 6.87 | 6.55 | 6.64 | 6.64 | 1.53% | 412,400 |
| Apr 14, 2025 | 6.59 | 6.68 | 6.40 | 6.54 | 6.54 | 2.67% | 369,444 |
| Apr 11, 2025 | 6.09 | 6.49 | 6.02 | 6.37 | 6.37 | 5.81% | 620,131 |
| Apr 10, 2025 | 6.59 | 6.59 | 5.91 | 6.02 | 6.02 | -10.42% | 492,207 |
| Apr 9, 2025 | 5.70 | 6.78 | 5.67 | 6.72 | 6.72 | 14.48% | 866,900 |
| Apr 8, 2025 | 6.64 | 6.66 | 5.82 | 5.87 | 5.87 | -7.41% | 851,243 |
| Apr 7, 2025 | 6.17 | 6.69 | 5.97 | 6.34 | 6.34 | -1.40% | 568,100 |
| Apr 4, 2025 | 7.23 | 7.29 | 6.27 | 6.43 | 6.43 | -14.04% | 746,100 |
| Apr 3, 2025 | 7.92 | 8.05 | 7.42 | 7.48 | 7.48 | -12.82% | 555,500 |
| Apr 2, 2025 | 8.53 | 8.70 | 8.50 | 8.58 | 8.58 | -0.46% | 297,900 |
| Apr 1, 2025 | 8.46 | 8.66 | 8.35 | 8.62 | 8.62 | 2.25% | 299,042 |
| Mar 31, 2025 | 8.40 | 8.53 | 8.24 | 8.43 | 8.43 | 0.36% | 110,000 |
| Mar 28, 2025 | 8.56 | 8.61 | 8.36 | 8.40 | 8.40 | -2.10% | 248,100 |
| Mar 27, 2025 | 8.57 | 8.71 | 8.33 | 8.58 | 8.58 | -0.23% | 209,800 |
| Mar 26, 2025 | 8.58 | 8.84 | 8.58 | 8.60 | 8.60 | 0.94% | 247,200 |
| Mar 25, 2025 | 8.34 | 8.71 | 8.34 | 8.52 | 8.52 | 2.65% | 282,400 |
| Mar 24, 2025 | 8.24 | 8.35 | 8.14 | 8.30 | 8.30 | 1.97% | 241,800 |
| Mar 21, 2025 | 8.26 | 8.35 | 8.13 | 8.14 | 8.14 | -2.05% | 187,400 |
| Mar 20, 2025 | 8.05 | 8.42 | 8.02 | 8.31 | 8.31 | 2.72% | 277,300 |
| Mar 19, 2025 | 7.81 | 8.13 | 7.81 | 8.09 | 8.09 | 3.59% | 346,200 |
| Mar 18, 2025 | 7.85 | 7.94 | 7.74 | 7.81 | 7.81 | -0.13% | 100,500 |
| Mar 17, 2025 | 7.88 | 8.05 | 7.80 | 7.82 | 7.82 | -0.13% | 141,200 |
| Mar 14, 2025 | 7.53 | 7.83 | 7.44 | 7.83 | 7.83 | 5.38% | 183,729 |
| Mar 13, 2025 | 7.68 | 7.80 | 7.38 | 7.43 | 7.43 | -3.13% | 200,200 |
| Mar 12, 2025 | 7.46 | 7.69 | 7.44 | 7.67 | 7.67 | 2.95% | 316,817 |
| Mar 11, 2025 | 7.20 | 7.53 | 7.20 | 7.45 | 7.45 | 4.49% | 539,443 |
| Mar 10, 2025 | 7.38 | 7.38 | 7.03 | 7.13 | 7.13 | -1.79% | 614,334 |
| Mar 7, 2025 | 7.07 | 7.33 | 7.07 | 7.26 | 7.26 | 2.98% | 457,703 |
| Mar 6, 2025 | 7.11 | 7.15 | 6.93 | 7.05 | 7.05 | -1.40% | 331,700 |
| Mar 5, 2025 | 7.12 | 7.23 | 6.95 | 7.15 | 7.15 | -0.28% | 324,800 |
| Mar 4, 2025 | 7.05 | 7.33 | 6.85 | 7.17 | 7.17 | -1.24% | 396,900 |
| Mar 3, 2025 | 7.88 | 7.96 | 7.19 | 7.26 | 7.26 | -8.22% | 607,700 |