5 DAY PERFORMANCE
-1.14%
1 MONTH PERFORMANCE
+0.11%
3 MONTH PERFORMANCE
-10.60%
6 MONTH PERFORMANCE
-13.21%
YEAR-TO-DATE PERFORMANCE
-17.70%
1 YEAR PERFORMANCE
-38.12%
Obsidian Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $4.67 | $4.76 (1.93%) | $4.81 | $4.67 | 315.00 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 |
| 05/12/2025 | $4.98 | $4.82 (-3.21%) | $5.03 | $4.82 | 895.00 K | $354.27 M |
| 05/09/2025 | $4.41 | $4.56 (3.4%) | $4.62 | $4.41 | 640.87 K | $335.16 M |
| 05/08/2025 | $4.17 | $4.32 (3.6%) | $4.36 | $4.17 | 709.22 K | $317.52 M |
| 05/07/2025 | $4.13 | $4.09 (-0.97%) | $4.16 | $3.88 | 690.53 K | $323.30 M |
| 05/06/2025 | $4.00 | $4.08 (2%) | $4.10 | $3.96 | 730.72 K | $322.51 M |
| 05/05/2025 | $4.12 | $3.95 (-4.13%) | $4.14 | $3.93 | 634.20 K | $312.24 M |
| 05/02/2025 | $4.29 | $4.14 (-3.5%) | $4.30 | $4.13 | 787.77 K | $327.26 M |
| 05/01/2025 | $4.23 | $4.23 (0%) | $4.34 | $4.14 | 539.80 K | $334.37 M |
| 04/30/2025 | $4.32 | $4.21 (-2.55%) | $4.33 | $4.18 | 1.05 M | $332.79 M |
| 04/29/2025 | $4.50 | $4.41 (-2%) | $4.50 | $4.36 | 400.30 K | $348.60 M |
| 04/28/2025 | $4.45 | $4.51 (1.35%) | $4.53 | $4.43 | 296.70 K | $356.50 M |
| 04/25/2025 | $4.44 | $4.47 (0.68%) | $4.52 | $4.41 | 225.62 K | $353.34 M |
| 04/24/2025 | $4.57 | $4.47 (-2.19%) | $4.61 | $4.47 | 262.55 K | $353.34 M |
| 04/23/2025 | $4.79 | $4.51 (-5.85%) | $4.79 | $4.47 | 491.20 K | $356.50 M |
| 04/22/2025 | $4.66 | $4.71 (1.07%) | $4.77 | $4.64 | 406.74 K | $372.31 M |
| 04/21/2025 | $4.68 | $4.58 (-2.14%) | $4.68 | $4.47 | 543.44 K | $362.04 M |
| 04/17/2025 | $5.15 | $4.76 (-7.57%) | $5.15 | $4.70 | 1.27 M | $376.27 M |
| 04/16/2025 | $4.83 | $5.04 (4.35%) | $5.13 | $4.83 | 664.80 K | $398.40 M |
| 04/15/2025 | $4.76 | $4.78 (0.42%) | $4.95 | $4.73 | 448.20 K | $377.85 M |
| 04/14/2025 | $4.75 | $4.73 (-0.42%) | $4.81 | $4.60 | 696.40 K | $373.90 M |
| 04/11/2025 | $4.39 | $4.60 (4.78%) | $4.68 | $4.35 | 601.40 K | $363.62 M |
| 04/10/2025 | $4.67 | $4.30 (-7.92%) | $4.70 | $4.23 | 673.02 K | $339.90 M |
| 04/09/2025 | $4.02 | $4.76 (18.41%) | $4.81 | $4.01 | 1.47 M | $376.27 M |
| 04/08/2025 | $4.73 | $4.12 (-12.9%) | $4.73 | $4.08 | 948.64 K | $325.68 M |
| 04/07/2025 | $4.26 | $4.45 (4.46%) | $4.74 | $4.18 | 932.40 K | $351.76 M |
| 04/04/2025 | $5.19 | $4.55 (-12.33%) | $5.19 | $4.40 | 781.30 K | $359.67 M |
| 04/03/2025 | $5.58 | $5.32 (-4.66%) | $5.73 | $5.27 | 637.01 K | $420.53 M |
| 04/02/2025 | $5.97 | $6.00 (0.5%) | $6.08 | $5.93 | 254.90 K | $474.29 M |
| 04/01/2025 | $5.86 | $6.02 (2.73%) | $6.04 | $5.79 | 311.35 K | $475.87 M |
| 03/31/2025 | $5.77 | $5.86 (1.56%) | $5.93 | $5.72 | 322.20 K | $463.22 M |
| 03/28/2025 | $6.00 | $5.86 (-2.33%) | $6.03 | $5.84 | 383.60 K | $463.22 M |
| 03/27/2025 | $6.00 | $6.00 (0%) | $6.10 | $5.83 | 477.64 K | $474.29 M |
| 03/26/2025 | $6.01 | $6.03 (0.33%) | $6.22 | $6.01 | 577.10 K | $476.66 M |
| 03/25/2025 | $5.82 | $5.98 (2.75%) | $6.11 | $5.82 | 486.81 K | $472.70 M |
| 03/24/2025 | $5.68 | $5.79 (1.94%) | $5.84 | $5.66 | 277.13 K | $457.69 M |
| 03/21/2025 | $5.80 | $5.69 (-1.9%) | $5.81 | $5.66 | 534.89 K | $449.78 M |
| 03/20/2025 | $5.58 | $5.83 (4.48%) | $5.88 | $5.58 | 447.70 K | $460.85 M |
| 03/19/2025 | $5.50 | $5.65 (2.73%) | $5.68 | $5.45 | 329.84 K | $446.62 M |
| 03/18/2025 | $5.51 | $5.48 (-0.54%) | $5.56 | $5.40 | 331.00 K | $433.18 M |
| 03/17/2025 | $5.55 | $5.46 (-1.62%) | $5.62 | $5.46 | 370.80 K | $431.60 M |
| 03/14/2025 | $5.20 | $5.45 (4.81%) | $5.45 | $5.16 | 457.70 K | $430.81 M |
| 03/13/2025 | $5.27 | $5.18 (-1.71%) | $5.43 | $5.10 | 517.15 K | $409.47 M |
| 03/12/2025 | $5.21 | $5.32 (2.11%) | $5.36 | $5.16 | 378.05 K | $420.53 M |
| 03/11/2025 | $5.00 | $5.16 (3.2%) | $5.23 | $4.98 | 481.75 K | $407.89 M |
| 03/10/2025 | $5.08 | $4.95 (-2.56%) | $5.10 | $4.86 | 582.20 K | $391.29 M |
| 03/07/2025 | $4.98 | $5.06 (1.61%) | $5.10 | $4.95 | 439.20 K | $399.98 M |
| 03/06/2025 | $4.98 | $4.91 (-1.41%) | $5.01 | $4.85 | 347.40 K | $388.12 M |
| 03/05/2025 | $4.93 | $4.98 (1.01%) | $5.03 | $4.85 | 394.11 K | $393.66 M |
| 03/04/2025 | $4.99 | $4.95 (-0.8%) | $5.07 | $4.74 | 709.18 K | $391.29 M |
| 03/03/2025 | $5.52 | $5.00 (-9.42%) | $5.57 | $4.94 | 754.20 K | $395.24 M |
| 02/28/2025 | $5.40 | $5.47 (1.3%) | $5.60 | $5.36 | 504.70 K | $432.39 M |
| 02/27/2025 | $5.26 | $5.43 (3.23%) | $5.58 | $5.23 | 726.50 K | $429.23 M |
| 02/26/2025 | $5.24 | $5.21 (-0.57%) | $5.25 | $5.02 | 518.72 K | $411.84 M |
| 02/25/2025 | $5.44 | $5.21 (-4.23%) | $5.74 | $5.16 | 886.10 K | $411.84 M |
| 02/24/2025 | $6.00 | $5.82 (-3%) | $6.03 | $5.82 | 497.04 K | $460.06 M |
| 02/21/2025 | $6.17 | $5.99 (-2.92%) | $6.17 | $5.97 | 609.30 K | $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 | 364.73 K | $430.81 M |
| 02/18/2025 | $5.36 | $5.38 (0.37%) | $5.45 | $5.25 | 243.60 K | $425.28 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.
