Get the Stockscreener App
6.02
3.79%
0.22
After Hours:
6.04
0.02
+0.33%
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 August 22, 2025, is $6.02.
- 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 55.15% to $6.02 now.
- The 52-week high stock price for OBE is $7.27, representing a 20.76% increase from the current share price, occurred on August 29, 2024.
- The 52-week low stock price for OBE is $3.88, indicating a -35.55% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $6.04 | $5.81 | $0.23 | 318,063.0 | +3.79% |
| Aug 21, 2025 | $5.80 | $5.58 | $0.22 | 173,391.0 | +3.20% |
| Aug 20, 2025 | $5.71 | $5.57 | $0.1401 | 197,768.0 | +1.26% |
| Aug 19, 2025 | $5.70 | $5.54 | $0.155 | 200,330.0 | -1.94% |
| Aug 18, 2025 | $5.71 | $5.51 | $0.195 | 234,649.0 | +1.25% |
| Aug 15, 2025 | $5.65 | $5.55 | $0.10 | 185,201.0 | -1.93% |
| Aug 14, 2025 | $5.81 | $5.68 | $0.13 | 274,589.0 | -0.35% |
| Aug 13, 2025 | $5.79 | $5.60 | $0.19 | 232,286.0 | -0.17% |
| Aug 12, 2025 | $5.81 | $5.68 | $0.13 | 250,372.0 | +0.88% |
| Aug 11, 2025 | $5.80 | $5.63 | $0.17 | 197,913.0 | -1.90% |
| Aug 08, 2025 | $5.88 | $5.74 | $0.145 | 212,473.0 | -0.69% |
| Aug 07, 2025 | $5.97 | $5.78 | $0.1901 | 187,162.0 | +0.17% |
| Aug 06, 2025 | $6.11 | $5.79 | $0.32 | 166,110.0 | -2.18% |
| Aug 05, 2025 | $5.96 | $5.70 | $0.265 | 315,081.0 | +4.20% |
| Aug 04, 2025 | $5.91 | $5.70 | $0.21 | 232,376.0 | -3.22% |
| Aug 01, 2025 | $6.19 | $5.88 | $0.315 | 376,701.0 | -3.59% |
| Jul 31, 2025 | $6.53 | $6.06 | $0.47 | 460,490.0 | -1.61% |
| Jul 30, 2025 | $6.26 | $5.89 | $0.37 | 371,126.0 | +0.00% |
| Jul 29, 2025 | $6.37 | $6.04 | $0.33 | 725,637.0 | +3.15% |
| Jul 28, 2025 | $6.05 | $5.86 | $0.19 | 449,350.0 | +3.43% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $6.19 | $5.51 | $0.675 | 4,072,528.0 | -1.63% |
| 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% |
3.56%
0.83%
Cap:
|
Volume (24h):