Obsidian Energy Ltd. (OBE) Charts

$6.02

south_east
-$0 (-0.08%)
Day's range
$5.93
Day's range
$6.08

5 DAY PERFORMANCE

+2.73%

1 MONTH PERFORMANCE

+10.05%

3 MONTH PERFORMANCE

+0.67%

6 MONTH PERFORMANCE

+0.00%

YEAR-TO-DATE PERFORMANCE

+3.97%

1 YEAR PERFORMANCE

-29.26%

Obsidian Energy Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/02/2025 $5.97 $6.06 (1.42%) $6.09 $5.93 151,369
04/01/2025 $5.86 $6.02 (2.73%) $6.04 $5.79 299,905 $475.87 M
03/31/2025 $5.77 $5.86 (1.56%) $5.93 $5.72 322,200 $463.22 M
03/28/2025 $6.00 $5.86 (-2.33%) $6.03 $5.84 383,600 $463.22 M
03/27/2025 $6.00 $6.00 (0%) $6.10 $5.83 477,636 $474.29 M
03/26/2025 $6.01 $6.03 (0.33%) $6.22 $6.01 577,100 $476.66 M
03/25/2025 $5.82 $5.98 (2.75%) $6.11 $5.82 486,806 $472.70 M
03/24/2025 $5.68 $5.79 (1.94%) $5.84 $5.66 277,129 $457.69 M
03/21/2025 $5.80 $5.69 (-1.9%) $5.81 $5.66 534,890 $449.78 M
03/20/2025 $5.58 $5.83 (4.48%) $5.88 $5.58 447,700 $460.85 M
03/19/2025 $5.50 $5.65 (2.73%) $5.68 $5.45 329,839 $446.62 M
03/18/2025 $5.51 $5.48 (-0.54%) $5.56 $5.40 331,000 $433.18 M
03/17/2025 $5.55 $5.46 (-1.62%) $5.62 $5.46 370,802 $431.60 M
03/14/2025 $5.20 $5.45 (4.81%) $5.45 $5.16 457,700 $430.81 M
03/13/2025 $5.27 $5.18 (-1.71%) $5.43 $5.10 517,148 $409.47 M
03/12/2025 $5.21 $5.32 (2.11%) $5.36 $5.16 378,046 $420.53 M
03/11/2025 $5.00 $5.16 (3.2%) $5.23 $4.98 481,746 $407.89 M
03/10/2025 $5.08 $4.95 (-2.56%) $5.10 $4.86 582,200 $391.29 M
03/07/2025 $4.98 $5.06 (1.61%) $5.10 $4.95 439,200 $399.98 M
03/06/2025 $4.98 $4.91 (-1.41%) $5.01 $4.85 347,400 $388.12 M
03/05/2025 $4.93 $4.98 (1.01%) $5.03 $4.85 394,114 $393.66 M
03/04/2025 $4.99 $4.95 (-0.8%) $5.07 $4.74 709,183 $391.29 M
03/03/2025 $5.52 $5.00 (-9.42%) $5.57 $4.94 754,200 $395.24 M
02/28/2025 $5.40 $5.47 (1.3%) $5.60 $5.36 504,700 $432.39 M
02/27/2025 $5.26 $5.43 (3.23%) $5.58 $5.23 726,500 $429.23 M
02/26/2025 $5.24 $5.21 (-0.57%) $5.25 $5.02 518,719 $411.84 M
02/25/2025 $5.44 $5.21 (-4.23%) $5.74 $5.16 886,100 $411.84 M
02/24/2025 $6.00 $5.82 (-3%) $6.03 $5.82 497,038 $460.06 M
02/21/2025 $6.17 $5.99 (-2.92%) $6.17 $5.97 609,300 $473.50 M
02/20/2025 $5.70 $6.14 (7.72%) $6.18 $5.70 1.48 M $485.35 M
02/19/2025 $5.41 $5.45 (0.74%) $5.52 $5.39 364,727 $430.81 M
02/18/2025 $5.36 $5.38 (0.37%) $5.45 $5.25 243,600 $425.28 M
02/14/2025 $5.34 $5.33 (-0.19%) $5.44 $5.26 165,444 $421.32 M
02/13/2025 $5.28 $5.31 (0.57%) $5.35 $5.22 442,446 $419.74 M
02/12/2025 $5.42 $5.30 (-2.21%) $5.50 $5.28 223,335 $418.95 M
02/11/2025 $5.37 $5.48 (2.05%) $5.58 $5.35 383,800 $433.18 M
02/10/2025 $5.27 $5.35 (1.52%) $5.37 $5.22 298,200 $422.90 M
02/07/2025 $5.20 $5.18 (-0.38%) $5.28 $5.09 391,913 $409.47 M
02/06/2025 $5.43 $5.20 (-4.24%) $5.45 $5.13 214,075 $411.05 M
02/05/2025 $5.44 $5.36 (-1.47%) $5.53 $5.34 354,600 $423.70 M
02/04/2025 $5.00 $5.40 (8%) $5.44 $4.97 648,174 $426.86 M
02/03/2025 $5.17 $5.00 (-3.29%) $5.18 $4.97 457,400 $395.24 M
01/31/2025 $5.32 $5.16 (-3.01%) $5.37 $5.16 577,573 $407.89 M
01/30/2025 $5.35 $5.34 (-0.19%) $5.47 $5.28 426,300 $422.11 M
01/29/2025 $5.26 $5.38 (2.28%) $5.41 $5.24 472,345 $425.28 M
01/28/2025 $5.28 $5.28 (0%) $5.34 $5.20 432,200 $417.37 M
01/27/2025 $5.34 $5.27 (-1.31%) $5.38 $5.18 421,800 $416.58 M
01/24/2025 $5.47 $5.36 (-2.01%) $5.50 $5.26 1.13 M $423.70 M
01/23/2025 $5.50 $5.47 (-0.55%) $5.72 $5.42 436,827 $432.39 M
01/22/2025 $5.58 $5.50 (-1.43%) $5.64 $5.50 339,500 $434.76 M
01/21/2025 $5.63 $5.63 (0%) $5.68 $5.48 563,854 $445.04 M
01/17/2025 $5.62 $5.63 (0.18%) $5.71 $5.53 386,469 $445.04 M
01/16/2025 $5.87 $5.68 (-3.24%) $5.98 $5.64 319,614 $448.99 M
01/15/2025 $6.02 $5.86 (-2.66%) $6.05 $5.83 388,700 $463.22 M
01/14/2025 $5.94 $5.99 (0.84%) $6.06 $5.90 320,316 $473.50 M
01/13/2025 $6.13 $6.04 (-1.47%) $6.26 $6.00 398,125 $477.45 M
01/10/2025 $6.03 $6.04 (0.17%) $6.22 $5.96 291,101 $477.45 M
01/08/2025 $5.96 $5.90 (-1.01%) $5.97 $5.84 186,938 $466.38 M
01/07/2025 $5.96 $5.99 (0.5%) $6.06 $5.88 257,943 $473.50 M
01/06/2025 $5.90 $5.91 (0.17%) $6.09 $5.85 296,000 $467.17 M
01/03/2025 $6.02 $5.88 (-2.33%) $6.05 $5.85 230,190 $464.80 M
01/02/2025 $5.90 $5.98 (1.36%) $6.03 $5.86 358,500 $472.70 M