Get the Stockscreener App
5.865
2.25%
-0.135
Obsidian Energy Ltd Stock (OBE) Price History
The historical daily chart and data for Obsidian Energy Ltd stock (OBE), adjusted for splits and dividends, show that the latest closing stock price as of March 28, 2025, is $5.865.
- Obsidian Energy Ltd all-time high stock price is $12.52, occurred on June 08, 2022.
- The lowest Obsidian Energy Ltd stock price recorded was $4.845 on March 06, 2025. Since then, Obsidian Energy Ltd's stock price has risen over 21.05% to $5.865 now.
- The 52-week high stock price for OBE is $9.065, representing a 54.56% increase from the current share price, occurred on April 26, 2024.
- The 52-week low stock price for OBE is $4.845, indicating a -17.39% decrease from the current share price, occurred on March 06, 2025.
- The closing price of Obsidian Energy Ltd (OBE) stock in the beginning of 2024 was $7.715. The stock closed the year at $6.64, a loss of over -13.93% for the year.
The table below shows more information about OBE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 28, 2025 | $6.03 | $5.84 | $0.1889 | 223,337.0 | -2.17% |
| Mar 27, 2025 | $6.09 | $5.83 | $0.265 | 477,326.0 | -0.50% |
| Mar 26, 2025 | $6.21 | $6.01 | $0.205 | 576,796.0 | +0.84% |
| Mar 25, 2025 | $6.11 | $5.82 | $0.285 | 486,583.0 | +3.28% |
| Mar 24, 2025 | $5.83 | $5.66 | $0.1719 | 277,087.0 | +1.76% |
| Mar 21, 2025 | $5.81 | $5.66 | $0.15 | 531,027.0 | -2.40% |
| Mar 20, 2025 | $5.88 | $5.58 | $0.305 | 445,853.0 | +3.19% |
| Mar 19, 2025 | $5.67 | $5.45 | $0.225 | 329,320.0 | +3.10% |
| Mar 18, 2025 | $5.56 | $5.40 | $0.16 | 330,628.0 | +0.37% |
| Mar 17, 2025 | $5.62 | $5.46 | $0.16 | 369,013.0 | +0.18% |
| Mar 14, 2025 | $5.45 | $5.16 | $0.29 | 455,649.0 | +5.21% |
| Mar 13, 2025 | $5.43 | $5.10 | $0.33 | 516,952.0 | -2.63% |
| Mar 12, 2025 | $5.36 | $5.16 | $0.195 | 377,266.0 | +3.10% |
| Mar 11, 2025 | $5.23 | $4.98 | $0.25 | 480,878.0 | +4.24% |
| Mar 10, 2025 | $5.10 | $4.86 | $0.24 | 581,540.0 | -2.17% |
| Mar 07, 2025 | $5.10 | $4.95 | $0.15 | 437,199.0 | +3.05% |
| Mar 06, 2025 | $5.01 | $4.84 | $0.165 | 346,965.0 | -1.41% |
| Mar 05, 2025 | $5.03 | $4.85 | $0.18 | 393,777.0 | +0.61% |
| Mar 04, 2025 | $5.04 | $4.95 | $0.085 | 111,004.0 | -1.00% |
| Mar 03, 2025 | $5.57 | $4.94 | $0.63 | 753,824.0 | -8.59% |
| Feb 28, 2025 | $5.60 | $5.36 | $0.24 | 504,559.0 | +0.74% |
| Feb 27, 2025 | $5.58 | $5.23 | $0.345 | 726,478.0 | +4.22% |
| Feb 26, 2025 | $5.25 | $5.02 | $0.23 | 518,659.0 | +0.00% |
Obsidian Energy Ltd Stock (OBE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Obsidian Energy Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OBE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Obsidian Energy Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Obsidian Energy Ltd Stock (OBE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $6.21 | $4.84 | $1.37 | 8,502,024.0 | +7.31% |
| Feb, 2025 | $6.18 | $4.97 | $1.21 | 9,217,157.0 | +6.01% |
| Jan, 2025 | $6.26 | $5.16 | $1.10 | 8,153,772.0 | -10.88% |
Obsidian Energy Ltd Stock (OBE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.75 | $4.87 | $0.88 | 9,153,954.0 | -3.65% |
| Nov, 2024 | $6.34 | $5.24 | $1.10 | 8,034,021.0 | +1.59% |
| Oct, 2024 | $6.41 | $5.46 | $0.9469 | 8,160,655.0 | +2.35% |
| Sep, 2024 | $6.77 | $5.44 | $1.33 | 7,787,031.0 | -19.36% |
| Aug, 2024 | $7.35 | $6.00 | $1.35 | 6,938,215.0 | -8.16% |
| Jul, 2024 | $7.87 | $7.03 | $0.84 | 3,486,275.0 | +0.00% |
| Jun, 2024 | $7.79 | $6.91 | $0.88 | 5,074,263.0 | -2.60% |
| May, 2024 | $8.56 | $7.11 | $1.45 | 8,017,750.0 | -10.39% |
| Apr, 2024 | $9.06 | $7.93 | $1.13 | 9,373,064.0 | +4.26% |
| Mar, 2024 | $8.30 | $6.98 | $1.32 | 8,518,528.0 | +15.61% |
| Feb, 2024 | $7.24 | $6.34 | $0.90 | 6,367,029.0 | +4.71% |
| Jan, 2024 | $6.97 | $6.26 | $0.71 | 7,255,317.0 | +0.15% |
Obsidian Energy Ltd Stock (OBE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.77 | $6.53 | $1.24 | 8,552,937.0 | -10.44% |
| Nov, 2023 | $8.82 | $7.17 | $1.65 | 6,737,807.0 | -10.94% |
| Oct, 2023 | $8.82 | $7.30 | $1.52 | 9,226,579.0 | +3.41% |
| Sep, 2023 | $8.43 | $7.17 | $1.26 | 10,233,087.0 | +16.10% |
| Aug, 2023 | $7.22 | $6.30 | $0.92 | 7,381,116.0 | -0.84% |
| Jul, 2023 | $7.18 | $5.66 | $1.52 | 7,798,984.0 | +22.47% |
| Jun, 2023 | $6.39 | $5.33 | $1.06 | 7,339,331.0 | +6.00% |
| May, 2023 | $6.56 | $5.46 | $1.09 | 7,854,876.0 | -15.51% |
| Apr, 2023 | $7.14 | $6.22 | $0.92 | 7,028,007.0 | +1.72% |
| Mar, 2023 | $7.66 | $5.66 | $2.00 | 12,751,538.0 | -9.60% |
| Feb, 2023 | $7.50 | $5.82 | $1.68 | 13,099,197.0 | +6.95% |
| Jan, 2023 | $6.90 | $5.73 | $1.17 | 10,440,778.0 | -0.30% |
1.02%
0.17%
Cap:
|
Volume (24h):