Get the Stockscreener App
6.08
2.25%
-0.14
Obsidian Energy Ltd Stock (OBE) Price History
The historical daily chart and data for Obsidian Energy Ltd stock (OBE), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2025, is $6.08.
- Obsidian Energy Ltd all-time high stock price is $12.52, occurred on June 08, 2022.
- The lowest Obsidian Energy Ltd stock price recorded was $3.88 on May 07, 2025. Since then, Obsidian Energy Ltd's stock price has risen over 56.70% to $6.08 now.
- The 52-week high stock price for OBE is $7.07, representing a 16.28% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for OBE is $3.88, indicating a -36.18% decrease from the current share price, occurred on May 07, 2025.
- The closing price of Obsidian Energy Ltd (OBE) stock in the beginning of 2024 was $7.715. The stock closed the year at $6.64, a loss of over -13.93% for the year.
The table below shows more information about OBE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $6.19 | $6.05 | $0.14 | 39,878.0 | -2.25% |
| Nov 20, 2025 | $6.51 | $6.21 | $0.30 | 569,197.0 | -0.32% |
| Nov 19, 2025 | $6.27 | $6.06 | $0.21 | 254,062.0 | -0.48% |
| Nov 18, 2025 | $6.35 | $5.92 | $0.425 | 381,497.0 | +3.47% |
| Nov 17, 2025 | $6.33 | $6.05 | $0.28 | 217,654.0 | -3.35% |
| Nov 14, 2025 | $6.31 | $6.04 | $0.27 | 271,566.0 | +3.12% |
| Nov 13, 2025 | $6.30 | $6.06 | $0.24 | 362,163.0 | -1.46% |
| Nov 12, 2025 | $6.32 | $6.08 | $0.235 | 428,620.0 | -2.06% |
| Nov 11, 2025 | $6.41 | $6.09 | $0.315 | 335,758.0 | +3.79% |
| Nov 10, 2025 | $6.08 | $5.86 | $0.22 | 251,741.0 | +3.58% |
| Nov 07, 2025 | $5.89 | $5.61 | $0.28 | 367,949.0 | +3.53% |
| Nov 06, 2025 | $5.79 | $5.57 | $0.2165 | 229,974.0 | +0.35% |
| Nov 05, 2025 | $5.73 | $5.53 | $0.20 | 232,377.0 | +2.17% |
| Nov 04, 2025 | $5.59 | $5.47 | $0.12 | 270,350.0 | -2.82% |
| Nov 03, 2025 | $5.70 | $5.49 | $0.21 | 260,252.0 | +0.18% |
| Oct 31, 2025 | $5.91 | $5.44 | $0.471 | 632,992.0 | +0.18% |
| Oct 30, 2025 | $6.02 | $5.64 | $0.38 | 414,836.0 | -5.19% |
| Oct 29, 2025 | $6.13 | $5.93 | $0.195 | 365,150.0 | +0.34% |
| Oct 28, 2025 | $6.04 | $5.70 | $0.34 | 343,893.0 | -0.83% |
| Oct 27, 2025 | $6.12 | $5.99 | $0.13 | 317,653.0 | -0.99% |
| Oct 24, 2025 | $6.25 | $5.96 | $0.29 | 465,699.0 | +0.00% |
| Oct 23, 2025 | $6.13 | $5.88 | $0.2589 | 697,018.0 | +6.32% |
| Oct 22, 2025 | $5.79 | $5.59 | $0.19 | 330,762.0 | +1.24% |
Obsidian Energy Ltd Stock (OBE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Obsidian Energy Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OBE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Obsidian Energy Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Obsidian Energy Ltd Stock (OBE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $6.51 | $5.47 | $1.04 | 4,473,038.0 | +7.23% |
| Oct, 2025 | $7.07 | $5.44 | $1.63 | 8,048,168.0 | -13.30% |
| Sep, 2025 | $6.84 | $5.81 | $1.03 | 6,744,541.0 | +6.34% |
| Aug, 2025 | $6.31 | $5.51 | $0.795 | 4,771,488.0 | +0.49% |
| Jul, 2025 | $6.53 | $5.27 | $1.26 | 7,470,122.0 | +10.27% |
| Jun, 2025 | $6.09 | $4.92 | $1.17 | 8,424,109.0 | +15.87% |
| May, 2025 | $5.17 | $3.88 | $1.29 | 9,843,378.0 | +13.78% |
| Apr, 2025 | $6.08 | $4.00 | $2.08 | 13,197,762.0 | -28.16% |
| Mar, 2025 | $6.21 | $4.84 | $1.37 | 8,984,220.0 | +7.13% |
| Feb, 2025 | $6.18 | $4.97 | $1.21 | 9,217,157.0 | +6.01% |
| Jan, 2025 | $6.26 | $5.16 | $1.10 | 8,153,772.0 | -10.88% |
Obsidian Energy Ltd Stock (OBE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.75 | $4.87 | $0.88 | 9,153,954.0 | -3.65% |
| Nov, 2024 | $6.34 | $5.24 | $1.10 | 8,034,021.0 | +1.59% |
| Oct, 2024 | $6.41 | $5.46 | $0.9469 | 8,160,655.0 | +2.35% |
| Sep, 2024 | $6.77 | $5.44 | $1.33 | 7,787,031.0 | -19.36% |
| Aug, 2024 | $7.35 | $6.00 | $1.35 | 6,938,215.0 | -8.16% |
| Jul, 2024 | $7.87 | $7.03 | $0.84 | 3,486,275.0 | +0.00% |
| Jun, 2024 | $7.79 | $6.91 | $0.88 | 5,074,263.0 | -2.60% |
| May, 2024 | $8.56 | $7.11 | $1.45 | 8,017,750.0 | -10.39% |
| Apr, 2024 | $9.06 | $7.93 | $1.13 | 9,373,064.0 | +4.26% |
| Mar, 2024 | $8.30 | $6.98 | $1.32 | 8,518,528.0 | +15.61% |
| Feb, 2024 | $7.24 | $6.34 | $0.90 | 6,367,029.0 | +4.71% |
| Jan, 2024 | $6.97 | $6.26 | $0.71 | 7,255,317.0 | +0.15% |
Obsidian Energy Ltd Stock (OBE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.77 | $6.53 | $1.24 | 8,552,937.0 | -10.44% |
| Nov, 2023 | $8.82 | $7.17 | $1.65 | 6,737,807.0 | -10.94% |
| Oct, 2023 | $8.82 | $7.30 | $1.52 | 9,226,579.0 | +3.41% |
| Sep, 2023 | $8.43 | $7.17 | $1.26 | 10,233,087.0 | +16.10% |
| Aug, 2023 | $7.22 | $6.30 | $0.92 | 7,381,116.0 | -0.84% |
| Jul, 2023 | $7.18 | $5.66 | $1.52 | 7,798,984.0 | +22.47% |
| Jun, 2023 | $6.39 | $5.33 | $1.06 | 7,339,331.0 | +6.00% |
| May, 2023 | $6.56 | $5.46 | $1.09 | 7,854,876.0 | -15.51% |
| Apr, 2023 | $7.14 | $6.22 | $0.92 | 7,028,007.0 | +1.72% |
| Mar, 2023 | $7.66 | $5.66 | $2.00 | 12,751,538.0 | -9.60% |
| Feb, 2023 | $7.50 | $5.82 | $1.68 | 13,099,197.0 | +6.95% |
| Jan, 2023 | $6.90 | $5.73 | $1.17 | 10,440,778.0 | -0.30% |
1.45%
0.08%
Cap:
|
Volume (24h):