Obsidian Energy Ltd. (OBE)
NYSEAMERICAN: OBE · Real-Time Price · USD
6.25
+0.09 (1.46%)
At close: Dec 5, 2025, 4:00 PM EST
6.27
+0.02 (0.32%)
After-hours: Dec 5, 2025, 8:00 PM EST
Obsidian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.19 | 6.42 | 6.19 | 6.25 | 6.25 | 1.46% | 423,354 |
| Dec 4, 2025 | 6.19 | 6.33 | 6.13 | 6.16 | 6.16 | -0.65% | 473,220 |
| Dec 3, 2025 | 6.05 | 6.27 | 6.03 | 6.20 | 6.20 | 3.51% | 339,021 |
| Dec 2, 2025 | 6.04 | 6.10 | 5.97 | 5.99 | 5.99 | -2.76% | 188,991 |
| Dec 1, 2025 | 6.15 | 6.28 | 6.13 | 6.16 | 6.16 | 0.16% | 229,749 |
| Nov 28, 2025 | 6.00 | 6.25 | 5.95 | 6.15 | 6.15 | 2.84% | 190,858 |
| Nov 26, 2025 | 5.92 | 6.06 | 5.92 | 5.98 | 5.98 | 0.84% | 233,534 |
| Nov 25, 2025 | 6.10 | 6.15 | 5.90 | 5.93 | 5.93 | -4.05% | 392,739 |
| Nov 24, 2025 | 6.04 | 6.25 | 6.01 | 6.18 | 6.18 | 1.64% | 294,983 |
| Nov 21, 2025 | 6.19 | 6.19 | 5.98 | 6.08 | 6.08 | -2.25% | 371,233 |
| Nov 20, 2025 | 6.33 | 6.52 | 6.22 | 6.22 | 6.22 | -0.32% | 571,235 |
| Nov 19, 2025 | 6.15 | 6.27 | 6.06 | 6.24 | 6.24 | -0.48% | 256,945 |
| Nov 18, 2025 | 5.94 | 6.35 | 5.93 | 6.27 | 6.27 | 3.47% | 382,853 |
| Nov 17, 2025 | 6.27 | 6.33 | 6.05 | 6.06 | 6.06 | -3.35% | 219,204 |
| Nov 14, 2025 | 6.13 | 6.31 | 6.04 | 6.27 | 6.27 | 3.12% | 271,888 |
| Nov 13, 2025 | 6.20 | 6.30 | 6.06 | 6.08 | 6.08 | -1.46% | 363,663 |
| Nov 12, 2025 | 6.13 | 6.32 | 6.08 | 6.17 | 6.17 | -2.06% | 429,351 |
| Nov 11, 2025 | 6.14 | 6.41 | 6.09 | 6.30 | 6.30 | 3.79% | 346,387 |
| Nov 10, 2025 | 5.91 | 6.08 | 5.86 | 6.07 | 6.07 | 3.58% | 252,141 |
| Nov 7, 2025 | 5.68 | 5.89 | 5.61 | 5.86 | 5.86 | 3.53% | 368,998 |
| Nov 6, 2025 | 5.60 | 5.79 | 5.57 | 5.66 | 5.66 | 0.35% | 230,332 |
| Nov 5, 2025 | 5.55 | 5.73 | 5.53 | 5.64 | 5.64 | 2.17% | 233,281 |
| Nov 4, 2025 | 5.57 | 5.59 | 5.47 | 5.52 | 5.52 | -2.82% | 270,360 |
| Nov 3, 2025 | 5.69 | 5.70 | 5.49 | 5.68 | 5.68 | 0.18% | 260,683 |
| Oct 31, 2025 | 5.63 | 5.91 | 5.44 | 5.67 | 5.67 | 0.18% | 633,079 |
| Oct 30, 2025 | 5.95 | 6.02 | 5.64 | 5.66 | 5.66 | -5.19% | 414,846 |
| Oct 29, 2025 | 6.00 | 6.13 | 5.94 | 5.97 | 5.97 | 0.34% | 365,190 |
| Oct 28, 2025 | 5.87 | 6.04 | 5.70 | 5.95 | 5.95 | -0.83% | 345,430 |
| Oct 27, 2025 | 6.12 | 6.12 | 5.99 | 6.00 | 6.00 | -0.99% | 318,455 |
| Oct 24, 2025 | 6.25 | 6.25 | 5.96 | 6.06 | 6.06 | - | 465,699 |
| Oct 23, 2025 | 5.94 | 6.13 | 5.88 | 6.06 | 6.06 | 6.32% | 697,038 |
| Oct 22, 2025 | 5.71 | 5.79 | 5.60 | 5.70 | 5.70 | 1.24% | 331,082 |
| Oct 21, 2025 | 5.77 | 5.77 | 5.58 | 5.63 | 5.63 | -1.57% | 310,967 |
| Oct 20, 2025 | 5.83 | 5.89 | 5.71 | 5.72 | 5.72 | -1.38% | 247,657 |
| Oct 17, 2025 | 5.81 | 5.81 | 5.69 | 5.80 | 5.80 | - | 374,819 |
| Oct 16, 2025 | 5.96 | 6.03 | 5.77 | 5.80 | 5.80 | -2.52% | 298,261 |
| Oct 15, 2025 | 6.01 | 6.13 | 5.92 | 5.95 | 5.95 | -0.67% | 282,746 |
| Oct 14, 2025 | 6.14 | 6.20 | 5.96 | 5.99 | 5.99 | -4.16% | 528,646 |
| Oct 13, 2025 | 6.24 | 6.29 | 6.19 | 6.25 | 6.25 | 1.30% | 189,983 |
| Oct 10, 2025 | 6.64 | 6.64 | 6.16 | 6.17 | 6.17 | -8.32% | 425,671 |
| Oct 9, 2025 | 6.90 | 7.07 | 6.68 | 6.73 | 6.73 | -2.04% | 332,198 |
| Oct 8, 2025 | 6.83 | 6.94 | 6.70 | 6.87 | 6.87 | 0.59% | 316,265 |
| Oct 7, 2025 | 6.68 | 6.83 | 6.65 | 6.83 | 6.83 | 1.04% | 218,895 |
| Oct 6, 2025 | 6.78 | 6.95 | 6.71 | 6.76 | 6.76 | 0.45% | 263,968 |
| Oct 3, 2025 | 6.51 | 6.77 | 6.51 | 6.73 | 6.73 | 3.38% | 290,107 |
| Oct 2, 2025 | 6.61 | 6.76 | 6.51 | 6.51 | 6.51 | -1.51% | 179,734 |
| Oct 1, 2025 | 6.47 | 6.67 | 6.34 | 6.61 | 6.61 | 1.07% | 244,889 |
| Sep 30, 2025 | 6.45 | 6.67 | 6.43 | 6.54 | 6.54 | -0.30% | 389,322 |
| Sep 29, 2025 | 6.69 | 6.69 | 6.46 | 6.56 | 6.56 | -2.24% | 331,353 |
| Sep 26, 2025 | 6.72 | 6.84 | 6.62 | 6.71 | 6.71 | 1.82% | 394,071 |