Get the Stockscreener App
5.20
2.99%
-0.16
After Hours:
5.21
0.010
+0.19%
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 February 06, 2025, is $5.20.
- 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 $4.87 on December 20, 2024. Since then, Obsidian Energy Ltd's stock price has risen over 6.78% to $5.20 now.
- The 52-week high stock price for OBE is $9.065, representing a 74.33% increase from the current share price, occurred on April 26, 2024.
- The 52-week low stock price for OBE is $4.87, indicating a -6.35% decrease from the current share price, occurred on December 20, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $5.45 | $5.13 | $0.32 | 213,864.0 | -2.99% |
| Feb 05, 2025 | $5.53 | $5.34 | $0.19 | 354,577.0 | -0.74% |
| Feb 04, 2025 | $5.43 | $4.97 | $0.465 | 647,877.0 | +8.00% |
| Feb 03, 2025 | $5.17 | $4.97 | $0.205 | 456,272.0 | -3.10% |
| Jan 31, 2025 | $5.37 | $5.16 | $0.205 | 550,195.0 | -3.37% |
| Jan 30, 2025 | $5.47 | $5.28 | $0.195 | 388,096.0 | -0.74% |
| Jan 29, 2025 | $5.41 | $5.24 | $0.17 | 472,255.0 | +1.89% |
| Jan 28, 2025 | $5.34 | $5.20 | $0.145 | 431,997.0 | +0.19% |
| Jan 27, 2025 | $5.38 | $5.18 | $0.195 | 421,760.0 | -1.68% |
| Jan 24, 2025 | $5.50 | $5.26 | $0.24 | 1,126,872.0 | -2.01% |
| Jan 23, 2025 | $5.72 | $5.42 | $0.30 | 436,827.0 | -0.55% |
| Jan 22, 2025 | $5.64 | $5.50 | $0.14 | 339,496.0 | -2.31% |
| Jan 21, 2025 | $5.68 | $5.47 | $0.205 | 563,544.0 | +0.00% |
| Jan 17, 2025 | $5.71 | $5.53 | $0.18 | 386,210.0 | -0.88% |
| Jan 16, 2025 | $5.98 | $5.64 | $0.34 | 319,520.0 | -3.07% |
| Jan 15, 2025 | $6.05 | $5.83 | $0.22 | 388,514.0 | -2.17% |
| Jan 14, 2025 | $6.06 | $5.90 | $0.16 | 312,316.0 | -0.83% |
| Jan 13, 2025 | $6.26 | $6.00 | $0.2595 | 397,023.0 | +0.00% |
| Jan 10, 2025 | $6.22 | $5.96 | $0.26 | 289,859.0 | +2.37% |
| Jan 08, 2025 | $5.97 | $5.84 | $0.129 | 186,938.0 | -1.50% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $5.53 | $4.97 | $0.56 | 1,886,454.0 | +0.78% |
| 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% |
2.87%
Cap:
|
Volume (24h):