Obsidian Energy Ltd. (OBE)
NYSEAMERICAN: OBE · Real-Time Price · USD
5.59
-0.11 (-1.93%)
Aug 15, 2025, 4:00 PM - Market closed
Obsidian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 274,589 |
| Aug 13, 2025 | 5.74 | 5.79 | 5.60 | 5.72 | 5.72 | -0.17% | 232,286 |
| Aug 12, 2025 | 5.69 | 5.81 | 5.68 | 5.73 | 5.73 | 0.88% | 250,395 |
| 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% | 212,473 |
| Aug 7, 2025 | 5.87 | 5.97 | 5.78 | 5.83 | 5.83 | 0.17% | 187,362 |
| Aug 6, 2025 | 5.98 | 6.11 | 5.79 | 5.82 | 5.82 | -2.18% | 166,110 |
| Aug 5, 2025 | 5.73 | 5.96 | 5.70 | 5.95 | 5.95 | 4.20% | 315,191 |
| Aug 4, 2025 | 5.79 | 5.91 | 5.70 | 5.71 | 5.71 | -3.22% | 232,426 |
| Aug 1, 2025 | 6.13 | 6.19 | 5.88 | 5.90 | 5.90 | -3.59% | 376,701 |
| Jul 31, 2025 | 6.06 | 6.53 | 6.06 | 6.12 | 6.12 | -1.61% | 460,490 |
| Jul 30, 2025 | 6.06 | 6.26 | 5.89 | 6.22 | 6.22 | - | 378,164 |
| Jul 29, 2025 | 6.04 | 6.37 | 6.04 | 6.22 | 6.22 | 3.15% | 725,637 |
| Jul 28, 2025 | 5.86 | 6.05 | 5.86 | 6.03 | 6.03 | 3.43% | 449,351 |
| Jul 25, 2025 | 5.96 | 5.98 | 5.83 | 5.83 | 5.83 | -2.18% | 142,266 |
| Jul 24, 2025 | 5.80 | 5.97 | 5.70 | 5.96 | 5.96 | 3.29% | 236,513 |
| Jul 23, 2025 | 5.64 | 5.77 | 5.63 | 5.77 | 5.77 | 2.49% | 300,039 |
| Jul 22, 2025 | 5.49 | 5.68 | 5.49 | 5.63 | 5.63 | 2.93% | 229,475 |
| Jul 21, 2025 | 5.51 | 5.56 | 5.43 | 5.47 | 5.47 | -0.18% | 201,708 |
| Jul 18, 2025 | 5.56 | 5.65 | 5.47 | 5.48 | 5.48 | -0.18% | 232,079 |
| Jul 17, 2025 | 5.36 | 5.54 | 5.31 | 5.49 | 5.49 | 1.67% | 250,839 |
| Jul 16, 2025 | 5.34 | 5.47 | 5.27 | 5.40 | 5.40 | 0.75% | 279,430 |
| Jul 15, 2025 | 5.47 | 5.48 | 5.36 | 5.36 | 5.36 | -2.01% | 211,498 |
| Jul 14, 2025 | 5.58 | 5.60 | 5.43 | 5.47 | 5.47 | -2.32% | 267,572 |
| Jul 11, 2025 | 5.51 | 5.68 | 5.46 | 5.60 | 5.60 | 1.45% | 293,175 |
| Jul 10, 2025 | 5.93 | 5.96 | 5.50 | 5.52 | 5.52 | -8.15% | 626,425 |
| Jul 9, 2025 | 5.96 | 6.11 | 5.96 | 6.01 | 6.01 | 0.67% | 345,167 |
| Jul 8, 2025 | 5.81 | 6.07 | 5.81 | 5.97 | 5.97 | 2.93% | 517,804 |
| Jul 7, 2025 | 5.86 | 5.90 | 5.69 | 5.80 | 5.80 | -0.85% | 426,462 |
| Jul 3, 2025 | 5.95 | 5.99 | 5.81 | 5.85 | 5.85 | -1.68% | 268,304 |
| Jul 2, 2025 | 5.66 | 5.97 | 5.57 | 5.95 | 5.95 | 6.44% | 572,363 |
| Jul 1, 2025 | 5.55 | 5.71 | 5.47 | 5.59 | 5.59 | 0.72% | 243,545 |
| Jun 30, 2025 | 5.46 | 5.60 | 5.43 | 5.55 | 5.55 | 1.09% | 366,252 |
| Jun 27, 2025 | 5.48 | 5.56 | 5.42 | 5.49 | 5.49 | 0.18% | 261,945 |
| Jun 26, 2025 | 5.48 | 5.60 | 5.45 | 5.48 | 5.48 | 0.18% | 326,999 |
| Jun 25, 2025 | 5.51 | 5.56 | 5.45 | 5.47 | 5.47 | -0.91% | 235,786 |
| Jun 24, 2025 | 5.41 | 5.71 | 5.34 | 5.52 | 5.52 | -1.08% | 553,712 |
| Jun 23, 2025 | 5.93 | 6.07 | 5.57 | 5.58 | 5.58 | -5.42% | 624,193 |
| Jun 20, 2025 | 5.90 | 5.95 | 5.81 | 5.90 | 5.90 | - | 512,920 |
| Jun 18, 2025 | 6.00 | 6.03 | 5.86 | 5.90 | 5.90 | -1.67% | 384,998 |
| Jun 17, 2025 | 5.79 | 6.03 | 5.71 | 6.00 | 6.00 | 5.63% | 703,872 |
| Jun 16, 2025 | 5.80 | 5.93 | 5.66 | 5.68 | 5.68 | -4.54% | 672,630 |
| Jun 13, 2025 | 6.04 | 6.09 | 5.82 | 5.95 | 5.95 | 3.66% | 656,648 |
| Jun 12, 2025 | 5.68 | 5.77 | 5.61 | 5.74 | 5.74 | -0.69% | 352,173 |
| Jun 11, 2025 | 5.63 | 5.87 | 5.55 | 5.78 | 5.78 | 4.90% | 442,724 |
| Jun 10, 2025 | 5.44 | 5.61 | 5.39 | 5.51 | 5.51 | 2.80% | 303,477 |
| Jun 9, 2025 | 5.31 | 5.47 | 5.29 | 5.36 | 5.36 | 1.52% | 357,284 |
| Jun 6, 2025 | 5.21 | 5.31 | 5.08 | 5.28 | 5.28 | 2.72% | 365,660 |
| Jun 5, 2025 | 5.17 | 5.20 | 5.04 | 5.14 | 5.14 | 0.59% | 286,904 |