-
5 DAY PERFORMANCE
-0.79% -
1 MONTH PERFORMANCE
+9.17% -
3 MONTH PERFORMANCE
-16.53% -
6 MONTH PERFORMANCE
-25.68% -
YEAR-TO-DATE PERFORMANCE
-6.93% -
1 YEAR PERFORMANCE
-22.29%
Obsidian Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $6.18 | $6.31 (2.1%) | $6.34 | $6.18 | 228,095 | $482.71 M |
| 10/10/2024 | $6.13 | $6.25 (1.96%) | $6.35 | $6.09 | 289,300 | $478.13 M |
| 10/09/2024 | $6.03 | $6.11 (1.33%) | $6.14 | $5.96 | 239,001 | $467.42 M |
| 10/08/2024 | $6.21 | $6.08 (-2.09%) | $6.25 | $5.98 | 375,884 | $465.12 M |
| 10/07/2024 | $6.26 | $6.36 (1.6%) | $6.41 | $6.25 | 382,321 | $486.54 M |
| 10/04/2024 | $6.27 | $6.22 (-0.8%) | $6.28 | $6.10 | 284,069 | $475.83 M |
| 10/03/2024 | $6.09 | $6.18 (1.48%) | $6.22 | $5.99 | 434,800 | $472.77 M |
| 10/02/2024 | $6.16 | $6.02 (-2.27%) | $6.19 | $5.88 | 502,131 | $460.53 M |
| 10/01/2024 | $5.46 | $6.02 (10.26%) | $6.02 | $5.46 | 724,204 | $460.53 M |
| 09/30/2024 | $5.55 | $5.54 (-0.18%) | $5.56 | $5.44 | 227,764 | $423.81 M |
| 09/27/2024 | $5.60 | $5.51 (-1.61%) | $5.65 | $5.49 | 348,800 | $421.52 M |
| 09/26/2024 | $5.70 | $5.58 (-2.11%) | $5.70 | $5.53 | 477,600 | $426.87 M |
| 09/25/2024 | $5.81 | $5.73 (-1.38%) | $5.89 | $5.73 | 306,100 | $438.35 M |
| 09/24/2024 | $5.93 | $5.86 (-1.18%) | $5.95 | $5.82 | 261,400 | $448.29 M |
| 09/23/2024 | $5.91 | $5.79 (-2.03%) | $6.02 | $5.75 | 231,700 | $442.94 M |
| 09/20/2024 | $5.78 | $5.85 (1.21%) | $5.95 | $5.65 | 568,700 | $447.53 M |
| 09/19/2024 | $5.98 | $5.83 (-2.51%) | $6.00 | $5.80 | 524,882 | $446.00 M |
| 09/18/2024 | $5.84 | $5.81 (-0.51%) | $5.98 | $5.76 | 272,202 | $444.46 M |
| 09/17/2024 | $5.73 | $5.84 (1.92%) | $5.88 | $5.69 | 436,318 | $446.76 M |
| 09/16/2024 | $5.86 | $5.73 (-2.22%) | $5.91 | $5.66 | 392,639 | $438.35 M |
| 09/13/2024 | $5.87 | $5.80 (-1.19%) | $5.91 | $5.78 | 404,730 | $443.70 M |
| 09/12/2024 | $5.90 | $5.78 (-2.03%) | $5.93 | $5.72 | 445,600 | $442.17 M |
| 09/11/2024 | $5.94 | $5.78 (-2.69%) | $5.96 | $5.66 | 269,600 | $442.17 M |
| 09/10/2024 | $5.94 | $5.84 (-1.68%) | $5.95 | $5.70 | 299,620 | $446.76 M |
| 09/09/2024 | $5.79 | $5.85 (1.04%) | $5.95 | $5.74 | 385,723 | $447.53 M |
| 09/06/2024 | $5.93 | $5.74 (-3.2%) | $6.03 | $5.70 | 450,488 | $439.11 M |
| 09/05/2024 | $6.12 | $5.92 (-3.27%) | $6.16 | $5.90 | 569,100 | $452.88 M |
| 09/04/2024 | $6.34 | $6.15 (-3%) | $6.34 | $6.13 | 244,100 | $470.48 M |
| 09/03/2024 | $6.77 | $6.28 (-7.24%) | $6.77 | $6.26 | 710,505 | $480.42 M |
| 08/30/2024 | $7.10 | $6.87 (-3.24%) | $7.10 | $6.86 | 254,800 | $525.56 M |
| 08/29/2024 | $7.05 | $7.19 (1.99%) | $7.27 | $7.04 | 416,700 | $550.04 M |
| 08/28/2024 | $7.01 | $7.00 (-0.14%) | $7.08 | $6.98 | 264,238 | $535.50 M |
| 08/27/2024 | $7.14 | $7.07 (-0.98%) | $7.15 | $7.03 | 201,800 | $540.86 M |
| 08/26/2024 | $7.02 | $7.18 (2.28%) | $7.25 | $7.02 | 334,610 | $549.27 M |
| 08/23/2024 | $6.78 | $6.92 (2.06%) | $6.99 | $6.78 | 227,600 | $529.38 M |
| 08/22/2024 | $6.77 | $6.72 (-0.74%) | $6.81 | $6.70 | 221,900 | $514.08 M |
| 08/21/2024 | $6.89 | $6.77 (-1.74%) | $6.95 | $6.74 | 179,846 | $517.90 M |
| 08/20/2024 | $6.99 | $6.88 (-1.57%) | $7.02 | $6.78 | 226,144 | $526.32 M |
| 08/19/2024 | $6.95 | $7.01 (0.86%) | $7.24 | $6.95 | 343,938 | $536.27 M |
| 08/16/2024 | $6.96 | $6.99 (0.43%) | $7.06 | $6.93 | 150,623 | $534.74 M |
| 08/15/2024 | $6.87 | $7.01 (2.04%) | $7.12 | $6.84 | 218,829 | $536.27 M |
| 08/14/2024 | $6.74 | $6.76 (0.3%) | $6.82 | $6.73 | 166,600 | $517.14 M |
| 08/13/2024 | $6.79 | $6.74 (-0.74%) | $6.80 | $6.68 | 162,700 | $515.61 M |
| 08/12/2024 | $6.60 | $6.78 (2.73%) | $6.80 | $6.60 | 209,500 | $518.67 M |
| 08/09/2024 | $6.44 | $6.44 (0%) | $6.49 | $6.33 | 182,500 | $492.66 M |
| 08/08/2024 | $6.21 | $6.40 (3.06%) | $6.47 | $6.21 | 483,091 | $489.60 M |
| 08/07/2024 | $6.25 | $6.18 (-1.12%) | $6.36 | $6.14 | 313,200 | $472.77 M |
| 08/06/2024 | $6.36 | $6.19 (-2.67%) | $6.36 | $6.12 | 549,014 | $473.54 M |
| 08/05/2024 | $6.04 | $6.30 (4.3%) | $6.39 | $6.00 | 521,349 | $481.95 M |
| 08/02/2024 | $6.80 | $6.37 (-6.32%) | $6.88 | $6.32 | 834,916 | $487.31 M |
| 08/01/2024 | $7.30 | $7.03 (-3.7%) | $7.35 | $6.89 | 501,800 | $537.80 M |
| 07/31/2024 | $7.42 | $7.48 (0.81%) | $7.50 | $7.35 | 250,500 | $572.22 M |
| 07/30/2024 | $7.16 | $7.26 (1.4%) | $7.27 | $7.16 | 125,348 | $561.20 M |
| 07/29/2024 | $7.25 | $7.19 (-0.83%) | $7.39 | $7.15 | 215,000 | $555.79 M |
| 07/26/2024 | $7.25 | $7.32 (0.97%) | $7.33 | $7.14 | 139,800 | $565.84 M |
| 07/25/2024 | $7.19 | $7.26 (0.97%) | $7.28 | $7.03 | 210,606 | $561.20 M |
| 07/24/2024 | $7.35 | $7.21 (-1.9%) | $7.37 | $7.21 | 169,000 | $557.33 M |
| 07/23/2024 | $7.32 | $7.29 (-0.41%) | $7.42 | $7.21 | 135,294 | $563.52 M |
| 07/22/2024 | $7.35 | $7.36 (0.14%) | $7.43 | $7.27 | 119,945 | $568.93 M |
| 07/19/2024 | $7.34 | $7.34 (0%) | $7.51 | $7.30 | 111,167 | $567.38 M |
| 07/18/2024 | $7.52 | $7.41 (-1.46%) | $7.53 | $7.34 | 189,544 | $572.79 M |
| 07/17/2024 | $7.65 | $7.49 (-2.09%) | $7.66 | $7.42 | 124,694 | $578.98 M |
| 07/16/2024 | $7.65 | $7.54 (-1.44%) | $7.65 | $7.51 | 133,251 | $582.84 M |
| 07/15/2024 | $7.55 | $7.67 (1.59%) | $7.73 | $7.48 | 141,575 | $592.89 M |
| 07/12/2024 | $7.62 | $7.56 (-0.79%) | $7.65 | $7.52 | 116,189 | $584.39 M |