5.90
price down icon3.59%   -0.22
after-market After Hours: 5.83 -0.07 -1.19%
loading

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 01, 2025, is $5.90.
  • 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 52.06% to $5.90 now.
  • The 52-week high stock price for OBE is $7.27, representing a 23.22% increase from the current share price, occurred on August 29, 2024.
  • The 52-week low stock price for OBE is $3.88, indicating a -34.24% 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:
Date High Low High - Low Volume % Change
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%
Jul 25, 2025 $5.97 $5.83 $0.15 142,194.0 -2.18%
Jul 24, 2025 $5.97 $5.70 $0.27 236,269.0 +3.29%
Jul 23, 2025 $5.77 $5.72 $0.0491 117,970.0 +2.49%
Jul 22, 2025 $5.67 $5.49 $0.185 215,343.0 +2.93%
Jul 21, 2025 $5.56 $5.43 $0.13 201,708.0 -0.18%
Jul 18, 2025 $5.64 $5.47 $0.175 231,983.0 -0.18%
Jul 17, 2025 $5.54 $5.31 $0.23 250,839.0 +1.67%
Jul 16, 2025 $5.47 $5.27 $0.20 279,430.0 +0.75%
Jul 15, 2025 $5.47 $5.36 $0.115 211,498.0 -2.01%
Jul 14, 2025 $5.60 $5.43 $0.1717 266,921.0 -2.32%
Jul 11, 2025 $5.67 $5.46 $0.215 293,175.0 +1.45%
Jul 10, 2025 $5.96 $5.50 $0.465 625,912.0 -8.15%
Jul 09, 2025 $6.11 $5.96 $0.15 345,164.0 +0.67%
Jul 08, 2025 $6.07 $5.81 $0.26 517,699.0 +2.93%
Jul 07, 2025 $5.90 $5.68 $0.215 426,447.0 -0.85%
Jul 03, 2025 $5.99 $5.80 $0.185 285,104.0 -1.68%

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 $5.88 $0.315 376,701.0 +0.00%
Jul, 2025 $6.53 $5.27 $1.26 7,846,823.0 +6.31%
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%
oil_gas_ep DVN
$32.14
price down icon 3.25%
oil_gas_ep TPL
$934.80
price down icon 3.44%
oil_gas_ep EXE
$101.97
price down icon 2.68%
oil_gas_ep WDS
$16.85
price down icon 0.47%
oil_gas_ep EQT
$52.34
price down icon 2.62%
$146.14
price down icon 1.70%
Cap:     |  Volume (24h):