Obsidian Energy Ltd. (OBE)
AMEX: OBE
· Real-Time Price · USD
6.76
0.25 (3.84%)
At close: Oct 03, 2025, 3:59 PM
6.60
-2.37%
After-hours: Oct 03, 2025, 07:14 PM EDT
OBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.51 | 6.77 | 6.51 | 6.73 | 6.73 | 3.38% | 268,236 |
| 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% | 244,900 |
| 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% | 331,400 |
| Sep 26, 2025 | 6.72 | 6.84 | 6.62 | 6.71 | 6.71 | 1.82% | 394,100 |
| 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 |
Page 1 of 136