5 DAY PERFORMANCE
-1.90%
1 MONTH PERFORMANCE
+1.43%
3 MONTH PERFORMANCE
+10.72%
6 MONTH PERFORMANCE
+6.97%
YEAR-TO-DATE PERFORMANCE
-1.90%
1 YEAR PERFORMANCE
-15.73%
Obsidian Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $5.74 | $5.68 (-1.05%) | $5.79 | $5.60 | 149.91 K | $392.91 M |
| 08/12/2025 | $5.69 | $5.73 (0.7%) | $5.81 | $5.68 | 250.40 K | $401.67 M |
| 08/11/2025 | $5.80 | $5.68 (-2.07%) | $5.80 | $5.63 | 197.91 K | $398.17 M |
| 08/08/2025 | $5.81 | $5.79 (-0.34%) | $5.89 | $5.74 | 212.50 K | $405.88 M |
| 08/07/2025 | $5.87 | $5.83 (-0.68%) | $5.97 | $5.78 | 187.36 K | $408.68 M |
| 08/06/2025 | $5.98 | $5.82 (-2.68%) | $6.11 | $5.79 | 166.11 K | $407.98 M |
| 08/05/2025 | $5.73 | $5.95 (3.84%) | $5.96 | $5.70 | 315.19 K | $417.10 M |
| 08/04/2025 | $5.79 | $5.71 (-1.38%) | $5.91 | $5.70 | 232.43 K | $400.27 M |
| 08/01/2025 | $6.13 | $5.90 (-3.75%) | $6.19 | $5.88 | 376.70 K | $413.59 M |
| 07/31/2025 | $6.06 | $6.12 (0.99%) | $6.53 | $6.06 | 460.50 K | $449.82 M |
| 07/30/2025 | $6.06 | $6.22 (2.64%) | $6.26 | $5.89 | 378.20 K | $457.17 M |
| 07/29/2025 | $6.04 | $6.22 (2.98%) | $6.37 | $6.04 | 725.64 K | $457.17 M |
| 07/28/2025 | $5.86 | $6.03 (2.9%) | $6.05 | $5.86 | 449.40 K | $443.21 M |
| 07/25/2025 | $5.96 | $5.83 (-2.18%) | $5.98 | $5.83 | 142.30 K | $428.51 M |
| 07/24/2025 | $5.80 | $5.96 (2.76%) | $5.97 | $5.70 | 236.51 K | $438.06 M |
| 07/23/2025 | $5.64 | $5.77 (2.3%) | $5.77 | $5.63 | 300.04 K | $424.09 M |
| 07/22/2025 | $5.49 | $5.63 (2.55%) | $5.68 | $5.49 | 229.48 K | $413.81 M |
| 07/21/2025 | $5.51 | $5.47 (-0.73%) | $5.56 | $5.43 | 201.71 K | $402.05 M |
| 07/18/2025 | $5.56 | $5.48 (-1.44%) | $5.65 | $5.47 | 232.10 K | $402.78 M |
| 07/17/2025 | $5.36 | $5.49 (2.43%) | $5.54 | $5.31 | 250.84 K | $403.52 M |
| 07/16/2025 | $5.34 | $5.40 (1.12%) | $5.47 | $5.27 | 279.43 K | $396.90 M |
| 07/15/2025 | $5.47 | $5.36 (-2.01%) | $5.48 | $5.36 | 211.50 K | $393.96 M |
| 07/14/2025 | $5.58 | $5.47 (-1.97%) | $5.60 | $5.43 | 267.60 K | $402.05 M |
| 07/11/2025 | $5.51 | $5.60 (1.63%) | $5.68 | $5.46 | 293.20 K | $411.60 M |
| 07/10/2025 | $5.93 | $5.52 (-6.91%) | $5.96 | $5.50 | 626.43 K | $405.72 M |
| 07/09/2025 | $5.96 | $6.01 (0.84%) | $6.11 | $5.96 | 345.20 K | $441.74 M |
| 07/08/2025 | $5.81 | $5.97 (2.75%) | $6.07 | $5.81 | 517.80 K | $438.80 M |
| 07/07/2025 | $5.86 | $5.80 (-1.02%) | $5.90 | $5.69 | 426.50 K | $426.30 M |
| 07/03/2025 | $5.95 | $5.85 (-1.68%) | $5.99 | $5.81 | 268.30 K | $429.98 M |
| 07/02/2025 | $5.66 | $5.95 (5.12%) | $5.97 | $5.57 | 572.36 K | $437.33 M |
| 07/01/2025 | $5.55 | $5.59 (0.72%) | $5.71 | $5.47 | 243.55 K | $410.87 M |
| 06/30/2025 | $5.46 | $5.55 (1.65%) | $5.60 | $5.43 | 366.30 K | $407.93 M |
| 06/27/2025 | $5.48 | $5.49 (0.18%) | $5.56 | $5.42 | 261.95 K | $403.52 M |
| 06/26/2025 | $5.48 | $5.48 (0%) | $5.60 | $5.45 | 327.00 K | $402.78 M |
| 06/25/2025 | $5.51 | $5.47 (-0.73%) | $5.56 | $5.45 | 235.80 K | $402.05 M |
| 06/24/2025 | $5.41 | $5.52 (2.03%) | $5.71 | $5.34 | 553.71 K | $405.72 M |
| 06/23/2025 | $5.93 | $5.58 (-5.9%) | $6.07 | $5.57 | 624.20 K | $410.13 M |
| 06/20/2025 | $5.90 | $5.90 (0%) | $5.95 | $5.81 | 512.92 K | $433.65 M |
| 06/18/2025 | $6.00 | $5.90 (-1.67%) | $6.03 | $5.86 | 385.00 K | $433.65 M |
| 06/17/2025 | $5.79 | $6.00 (3.63%) | $6.03 | $5.71 | 703.90 K | $441.00 M |
| 06/16/2025 | $5.80 | $5.68 (-2.07%) | $5.93 | $5.66 | 672.63 K | $417.48 M |
| 06/13/2025 | $6.04 | $5.95 (-1.49%) | $6.09 | $5.82 | 656.65 K | $437.33 M |
| 06/12/2025 | $5.68 | $5.74 (1.06%) | $5.77 | $5.61 | 352.17 K | $421.89 M |
| 06/11/2025 | $5.63 | $5.78 (2.66%) | $5.87 | $5.55 | 442.72 K | $424.83 M |
| 06/10/2025 | $5.44 | $5.51 (1.29%) | $5.61 | $5.39 | 303.50 K | $404.99 M |
| 06/09/2025 | $5.31 | $5.36 (0.94%) | $5.47 | $5.29 | 357.30 K | $393.96 M |
| 06/06/2025 | $5.21 | $5.28 (1.34%) | $5.31 | $5.08 | 365.70 K | $388.08 M |
| 06/05/2025 | $5.17 | $5.14 (-0.58%) | $5.20 | $5.04 | 286.90 K | $377.79 M |
| 06/04/2025 | $5.29 | $5.11 (-3.4%) | $5.36 | $5.06 | 299.00 K | $375.59 M |
| 06/03/2025 | $5.01 | $5.19 (3.59%) | $5.25 | $4.98 | 325.94 K | $381.47 M |
| 06/02/2025 | $4.95 | $4.99 (0.81%) | $5.11 | $4.92 | 418.90 K | $366.77 M |
| 05/30/2025 | $4.84 | $4.79 (-1.03%) | $4.88 | $4.77 | 168.97 K | $352.07 M |
| 05/29/2025 | $4.87 | $4.90 (0.62%) | $4.96 | $4.85 | 296.20 K | $360.15 M |
| 05/28/2025 | $4.95 | $4.85 (-2.02%) | $5.03 | $4.84 | 259.91 K | $356.48 M |
| 05/27/2025 | $4.95 | $4.95 (0%) | $5.04 | $4.90 | 280.45 K | $363.83 M |
| 05/23/2025 | $4.68 | $4.95 (5.77%) | $4.95 | $4.68 | 293.47 K | $363.83 M |
| 05/22/2025 | $4.70 | $4.77 (1.49%) | $4.81 | $4.61 | 263.52 K | $350.59 M |
| 05/21/2025 | $4.78 | $4.74 (-0.84%) | $4.86 | $4.72 | 345.50 K | $348.39 M |
| 05/20/2025 | $4.68 | $4.75 (1.5%) | $4.78 | $4.64 | 219.20 K | $349.13 M |
| 05/19/2025 | $4.70 | $4.70 (0%) | $4.72 | $4.58 | 227.00 K | $345.45 M |
| 05/16/2025 | $4.67 | $4.76 (1.93%) | $4.81 | $4.67 | 331.30 K | $349.86 M |
| 05/15/2025 | $4.84 | $4.67 (-3.51%) | $4.87 | $4.65 | 500.73 K | $343.25 M |
| 05/14/2025 | $5.06 | $4.97 (-1.78%) | $5.10 | $4.95 | 520.38 K | $365.30 M |
| 05/13/2025 | $4.88 | $5.13 (5.12%) | $5.18 | $4.84 | 525.24 K | $377.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
