Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Obsidian Energy Ltd. Common Shares (TSX:OBE)

6.560 +0.690 (+11.75%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 08, 2025 6.640 6.660 5.820 5.870 851,243 -0.47(-7.41%)
Apr 07, 2025 6.170 6.680 5.970 6.340 568,094 -0.07(-1.09%)
Apr 04, 2025 7.230 7.290 6.270 6.410 637,453 -1.07(-14.30%)
Apr 03, 2025 7.920 8.050 7.420 7.480 555,483 -1.10(-12.82%)
Apr 02, 2025 8.530 8.670 8.500 8.580 297,885 -0.04(-0.46%)
Apr 01, 2025 8.460 8.660 8.350 8.620 299,042 +0.19(+2.25%)
Mar 31, 2025 8.400 8.520 8.240 8.430 109,979 +0.03(+0.36%)
Mar 28, 2025 8.560 8.610 8.360 8.400 248,097 -0.18(-2.10%)
Mar 27, 2025 8.570 8.710 8.330 8.580 209,791 -0.02(-0.23%)
Mar 26, 2025 8.580 8.840 8.580 8.600 247,156 +0.08(+0.94%)
Mar 25, 2025 8.340 8.710 8.340 8.520 282,394 +0.22(+2.65%)
Mar 24, 2025 8.240 8.350 8.140 8.300 241,752 +0.16(+1.97%)
Mar 21, 2025 8.260 8.350 8.130 8.140 187,372 -0.17(-2.05%)
Mar 20, 2025 8.050 8.420 8.020 8.310 277,271 +0.22(+2.72%)
Mar 19, 2025 7.810 8.130 7.810 8.090 346,175 +0.28(+3.59%)
Mar 18, 2025 7.850 7.940 7.740 7.810 100,462 -0.01(-0.13%)
Mar 17, 2025 7.880 8.050 7.800 7.820 141,152 -0.01(-0.13%)
Mar 14, 2025 7.530 7.830 7.440 7.830 183,729 +0.40(+5.38%)
Mar 13, 2025 7.680 7.800 7.380 7.430 200,167 -0.24(-3.13%)
Mar 12, 2025 7.460 7.690 7.440 7.670 316,817 +0.22(+2.95%)
Mar 11, 2025 7.200 7.530 7.200 7.450 539,443 +0.32(+4.49%)
Mar 10, 2025 7.380 7.380 7.030 7.130 614,334 -0.13(-1.79%)
Mar 07, 2025 7.070 7.330 7.070 7.260 457,703 +0.21(+2.98%)
Mar 06, 2025 7.110 7.150 6.930 7.050 331,662 -0.10(-1.40%)
Mar 05, 2025 7.120 7.230 6.950 7.150 324,762 -0.02(-0.28%)
Mar 04, 2025 7.050 7.330 6.850 7.170 396,850 -0.09(-1.24%)
Mar 03, 2025 7.880 7.960 7.190 7.260 607,673 -0.65(-8.22%)
Feb 28, 2025 7.840 8.100 7.730 7.910 267,593 +0.05(+0.64%)
Feb 27, 2025 7.550 8.030 7.550 7.860 461,487 +0.40(+5.36%)
Feb 26, 2025 7.450 7.500 7.200 7.460 621,736 +0.05(+0.67%)
Feb 25, 2025 8.040 8.210 7.370 7.410 762,134 -0.91(-10.94%)
Feb 24, 2025 8.540 8.580 8.320 8.320 563,398 -0.23(-2.69%)
Feb 21, 2025 8.610 8.680 8.490 8.550 453,698 -0.13(-1.50%)
Feb 20, 2025 8.100 8.770 8.100 8.680 740,232 +0.91(+11.71%)
Feb 19, 2025 7.680 7.840 7.660 7.770 154,050 +0.10(+1.30%)
Feb 18, 2025 7.560 7.730 7.450 7.670 174,010 +0.15(+1.99%)
Feb 14, 2025 7.520 0 -0.04(-0.53%)
Feb 13, 2025 7.520 7.610 7.420 7.560 246,216 -0.02(-0.26%)
Feb 12, 2025 7.790 7.860 7.530 7.580 214,899 -0.29(-3.68%)
Feb 11, 2025 7.670 7.960 7.650 7.870 229,909 +0.19(+2.47%)
Feb 10, 2025 7.470 7.690 7.470 7.680 222,492 +0.30(+4.07%)
Feb 07, 2025 7.540 7.550 7.270 7.380 317,656 -0.07(-0.94%)
Feb 06, 2025 7.800 7.810 7.350 7.450 146,741 -0.27(-3.50%)
Feb 05, 2025 7.860 7.900 7.640 7.720 205,132 -0.03(-0.39%)
Feb 04, 2025 7.270 7.770 7.160 7.750 218,029 +0.48(+6.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.