-
5 DAY PERFORMANCE
+4.81% -
1 MONTH PERFORMANCE
+1.55% -
3 MONTH PERFORMANCE
-15.03% -
6 MONTH PERFORMANCE
-17.65% -
YEAR-TO-DATE PERFORMANCE
-13.27% -
1 YEAR PERFORMANCE
-20.54%
Obsidian Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.87 | $5.88 (0.17%) | $5.88 | $5.76 | 212,012 | $464.80 M |
| 11/21/2024 | $5.90 | $5.86 (-0.68%) | $5.98 | $5.84 | 275,100 | $463.22 M |
| 11/20/2024 | $5.64 | $5.81 (3.01%) | $5.81 | $5.63 | 340,200 | $459.27 M |
| 11/19/2024 | $5.63 | $5.61 (-0.36%) | $5.68 | $5.55 | 264,300 | $443.46 M |
| 11/18/2024 | $5.56 | $5.66 (1.8%) | $5.73 | $5.55 | 328,353 | $447.41 M |
| 11/15/2024 | $5.62 | $5.49 (-2.31%) | $5.67 | $5.46 | 343,500 | $416.69 M |
| 11/14/2024 | $5.53 | $5.63 (1.81%) | $5.73 | $5.53 | 395,042 | $427.32 M |
| 11/13/2024 | $5.47 | $5.51 (0.73%) | $5.55 | $5.24 | 571,300 | $418.21 M |
| 11/12/2024 | $5.62 | $5.44 (-3.2%) | $5.65 | $5.41 | 510,567 | $412.90 M |
| 11/11/2024 | $5.80 | $5.62 (-3.1%) | $5.80 | $5.57 | 522,819 | $453.27 M |
| 11/08/2024 | $6.11 | $5.87 (-3.93%) | $6.11 | $5.84 | 289,432 | $449.06 M |
| 11/07/2024 | $6.29 | $6.12 (-2.7%) | $6.32 | $6.06 | 288,181 | $468.18 M |
| 11/06/2024 | $6.02 | $6.29 (4.49%) | $6.34 | $5.93 | 795,000 | $481.19 M |
| 11/05/2024 | $6.02 | $6.05 (0.5%) | $6.08 | $5.97 | 241,700 | $462.83 M |
| 11/04/2024 | $5.70 | $6.00 (5.26%) | $6.05 | $5.70 | 682,129 | $459.00 M |
| 11/01/2024 | $5.72 | $5.60 (-2.1%) | $5.82 | $5.54 | 346,600 | $428.40 M |
| 10/31/2024 | $5.90 | $5.67 (-3.9%) | $6.08 | $5.67 | 427,148 | $433.76 M |
| 10/30/2024 | $5.65 | $5.79 (2.48%) | $5.80 | $5.57 | 432,352 | $442.94 M |
| 10/29/2024 | $5.70 | $5.58 (-2.11%) | $5.77 | $5.57 | 342,295 | $426.87 M |
| 10/28/2024 | $5.62 | $5.69 (1.25%) | $5.77 | $5.61 | 381,621 | $435.29 M |
| 10/25/2024 | $5.87 | $5.91 (0.68%) | $5.96 | $5.78 | 269,900 | $452.12 M |
| 10/24/2024 | $5.67 | $5.79 (2.12%) | $5.80 | $5.62 | 192,730 | $442.94 M |
| 10/23/2024 | $5.68 | $5.65 (-0.53%) | $5.72 | $5.56 | 250,154 | $432.23 M |
| 10/22/2024 | $5.82 | $5.70 (-2.06%) | $5.86 | $5.67 | 474,515 | $436.05 M |
| 10/21/2024 | $5.89 | $5.82 (-1.19%) | $6.01 | $5.77 | 290,600 | $445.23 M |
| 10/18/2024 | $6.00 | $5.84 (-2.67%) | $6.00 | $5.72 | 469,800 | $446.76 M |
| 10/17/2024 | $5.82 | $5.86 (0.69%) | $5.89 | $5.72 | 400,400 | $448.29 M |
| 10/16/2024 | $5.99 | $5.84 (-2.5%) | $6.04 | $5.84 | 192,112 | $446.76 M |
| 10/15/2024 | $5.98 | $5.98 (0%) | $6.04 | $5.84 | 427,200 | $457.47 M |
| 10/14/2024 | $6.22 | $6.12 (-1.61%) | $6.24 | $6.08 | 183,100 | $468.18 M |
| 10/11/2024 | $6.18 | $6.31 (2.1%) | $6.34 | $6.18 | 230,300 | $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 |