Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Obsidian Energy Ltd. Common Shares (TSX:OBE)

5.650 +0.070 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 5.760 5.760 5.350 5.650 753,967 +0.07(+1.25%)
May 06, 2025 5.560 5.640 5.460 5.580 489,874 +0.14(+2.57%)
May 05, 2025 5.700 5.700 5.420 5.440 489,820 -0.32(-5.56%)
May 02, 2025 5.890 5.940 5.700 5.760 408,942 -0.09(-1.54%)
May 01, 2025 5.810 5.980 5.730 5.850 657,413 +0.04(+0.69%)
Apr 30, 2025 6.000 6.000 5.770 5.810 745,213 -0.28(-4.60%)
Apr 29, 2025 6.170 6.200 6.040 6.090 356,223 -0.15(-2.40%)
Apr 28, 2025 6.180 6.280 6.140 6.240 167,217 +0.07(+1.13%)
Apr 25, 2025 6.160 6.260 6.100 6.170 359,806 -0.06(-0.96%)
Apr 24, 2025 6.290 6.390 6.200 6.230 330,102 +0.00(+0.00%)
Apr 23, 2025 6.560 6.640 6.210 6.230 754,901 -0.28(-4.30%)
Apr 22, 2025 6.470 6.600 6.410 6.510 373,013 +0.20(+3.17%)
Apr 21, 2025 6.420 6.420 6.180 6.310 766,336 -0.24(-3.66%)
Apr 17, 2025 6.550 0 -0.40(-5.76%)
Apr 16, 2025 6.700 7.120 6.700 6.950 548,492 +0.31(+4.67%)
Apr 15, 2025 6.550 6.870 6.550 6.640 412,359 +0.10(+1.53%)
Apr 14, 2025 6.590 6.680 6.400 6.540 369,444 +0.17(+2.67%)
Apr 11, 2025 6.090 6.490 6.020 6.370 620,131 +0.35(+5.81%)
Apr 10, 2025 6.590 6.590 5.910 6.020 492,207 -0.70(-10.42%)
Apr 09, 2025 5.700 6.780 5.670 6.720 866,852 +0.85(+14.48%)
Apr 08, 2025 6.640 6.660 5.820 5.870 851,243 -0.47(-7.41%)
Apr 07, 2025 6.170 6.680 5.970 6.340 568,094 -0.09(-1.40%)
Apr 04, 2025 7.230 7.290 6.270 6.430 746,090 -1.05(-14.04%)
Apr 03, 2025 7.920 8.050 7.420 7.480 555,483 -1.10(-12.82%)
Apr 02, 2025 8.530 8.700 8.500 8.580 297,885 -0.04(-0.46%)
Apr 01, 2025 8.460 8.660 8.350 8.620 299,042 +0.19(+2.25%)
Mar 31, 2025 8.400 8.520 8.240 8.430 109,979 +0.03(+0.36%)
Mar 28, 2025 8.560 8.610 8.360 8.400 248,097 -0.18(-2.10%)
Mar 27, 2025 8.570 8.710 8.330 8.580 209,791 -0.02(-0.23%)
Mar 26, 2025 8.580 8.840 8.580 8.600 247,156 +0.08(+0.94%)
Mar 25, 2025 8.340 8.710 8.340 8.520 282,394 +0.22(+2.65%)
Mar 24, 2025 8.240 8.350 8.140 8.300 241,752 +0.16(+1.97%)
Mar 21, 2025 8.260 8.350 8.130 8.140 187,372 -0.17(-2.05%)
Mar 20, 2025 8.050 8.420 8.020 8.310 277,271 +0.22(+2.72%)
Mar 19, 2025 7.810 8.130 7.810 8.090 346,175 +0.28(+3.59%)
Mar 18, 2025 7.850 7.940 7.740 7.810 100,462 -0.01(-0.13%)
Mar 17, 2025 7.880 8.050 7.800 7.820 141,152 -0.01(-0.13%)
Mar 14, 2025 7.530 7.830 7.440 7.830 183,729 +0.40(+5.38%)
Mar 13, 2025 7.680 7.800 7.380 7.430 200,167 -0.24(-3.13%)
Mar 12, 2025 7.460 7.690 7.440 7.670 316,817 +0.22(+2.95%)
Mar 11, 2025 7.200 7.530 7.200 7.450 539,443 +0.32(+4.49%)
Mar 10, 2025 7.380 7.380 7.030 7.130 614,334 -0.13(-1.79%)
Mar 07, 2025 7.070 7.330 7.070 7.260 457,703 +0.21(+2.98%)
Mar 06, 2025 7.110 7.150 6.930 7.050 331,662 -0.10(-1.40%)
Mar 05, 2025 7.120 7.230 6.950 7.150 324,762 -0.02(-0.28%)
Mar 04, 2025 7.050 7.330 6.850 7.170 396,850 -0.09(-1.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.