Obsidian Energy Ltd. (OBE)
AMEX: OBE
· Real-Time Price · USD
5.68
0.09 (1.61%)
At close: Aug 18, 2025, 3:59 PM
5.66
-0.44%
Pre-market: Aug 19, 2025, 08:00 AM EDT
OBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 5.58 | 5.71 | 5.52 | 5.66 | 5.66 | 1.25% | 228,382 |
| 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% | 274,600 |
| Aug 13, 2025 | 5.74 | 5.79 | 5.60 | 5.72 | 5.72 | -0.17% | 232,300 |
| Aug 12, 2025 | 5.69 | 5.81 | 5.68 | 5.73 | 5.73 | 0.88% | 250,400 |
| 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% | 212,500 |
| 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% | 460,500 |
| Jul 30, 2025 | 6.06 | 6.26 | 5.89 | 6.22 | 6.22 | 0.00% | 378,200 |
| 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% | 449,400 |
| Jul 25, 2025 | 5.96 | 5.98 | 5.83 | 5.83 | 5.83 | -2.18% | 142,300 |
| 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 |