Get the Stockscreener App
5.1786
0.77%
-0.0314
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 February 26, 2025, is $5.1786.
- 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 $4.87 on December 20, 2024. Since then, Obsidian Energy Ltd's stock price has risen over 6.34% to $5.1786 now.
- The 52-week high stock price for OBE is $9.065, representing a 75.05% increase from the current share price, occurred on April 26, 2024.
- The 52-week low stock price for OBE is $4.87, indicating a -5.96% decrease from the current share price, occurred on December 20, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 26, 2025 | $5.25 | $5.02 | $0.23 | 294,588.0 | -0.60% |
| Feb 25, 2025 | $5.74 | $5.16 | $0.5799 | 883,165.0 | -10.48% |
| Feb 24, 2025 | $6.03 | $5.82 | $0.21 | 493,028.0 | -2.84% |
| Feb 21, 2025 | $6.17 | $5.96 | $0.205 | 607,984.0 | -2.44% |
| Feb 20, 2025 | $6.18 | $5.70 | $0.4798 | 1,428,806.0 | +12.66% |
| Feb 19, 2025 | $5.52 | $5.39 | $0.13 | 234,271.0 | +1.30% |
| Feb 18, 2025 | $5.45 | $5.25 | $0.205 | 243,384.0 | +0.94% |
| Feb 14, 2025 | $5.44 | $5.25 | $0.185 | 165,443.0 | +0.38% |
| Feb 13, 2025 | $5.35 | $5.22 | $0.13 | 442,433.0 | +0.19% |
| Feb 12, 2025 | $5.50 | $5.28 | $0.22 | 222,524.0 | -3.28% |
| Feb 11, 2025 | $5.58 | $5.34 | $0.235 | 383,768.0 | +2.43% |
| Feb 10, 2025 | $5.37 | $5.22 | $0.15 | 298,152.0 | +3.28% |
| Feb 07, 2025 | $5.28 | $5.08 | $0.195 | 391,913.0 | -0.38% |
| Feb 06, 2025 | $5.45 | $5.13 | $0.32 | 213,864.0 | -2.99% |
| Feb 05, 2025 | $5.53 | $5.34 | $0.19 | 354,577.0 | -0.74% |
| Feb 04, 2025 | $5.43 | $4.97 | $0.465 | 647,877.0 | +8.00% |
| Feb 03, 2025 | $5.17 | $4.97 | $0.205 | 456,272.0 | -3.10% |
| Jan 31, 2025 | $5.37 | $5.16 | $0.205 | 550,195.0 | -3.37% |
| Jan 30, 2025 | $5.47 | $5.28 | $0.195 | 388,096.0 | -0.74% |
| Jan 29, 2025 | $5.41 | $5.24 | $0.17 | 472,255.0 | +1.89% |
| Jan 28, 2025 | $5.34 | $5.20 | $0.145 | 431,997.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $6.18 | $4.97 | $1.21 | 7,762,049.0 | +0.36% |
| 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% |
0.15%
0.85%
Cap:
|
Volume (24h):