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

Obsidian Energy Ltd. Common Shares (NY:OBE)

6.150 -0.120 (-1.91%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 6.250 6.250 6.090 6.150 133,792 -0.12(-1.91%)
Aug 28, 2025 6.150 6.310 6.064 6.270 300,066 +0.16(+2.62%)
Aug 27, 2025 5.950 6.125 5.950 6.110 229,941 +0.09(+1.50%)
Aug 26, 2025 6.030 6.060 5.970 6.020 157,675 -0.06(-0.99%)
Aug 25, 2025 6.020 6.135 6.000 6.080 201,875 +0.06(+1.00%)
Aug 22, 2025 5.820 6.040 5.810 6.020 341,188 +0.22(+3.79%)
Aug 21, 2025 5.600 5.800 5.580 5.800 174,306 +0.18(+3.20%)
Aug 20, 2025 5.600 5.710 5.570 5.620 197,768 +0.07(+1.26%)
Aug 19, 2025 5.560 5.700 5.545 5.550 200,480 -0.11(-1.94%)
Aug 18, 2025 5.580 5.710 5.515 5.660 234,649 +0.07(+1.25%)
Aug 15, 2025 5.620 5.650 5.550 5.590 185,201 -0.11(-1.93%)
Aug 14, 2025 5.770 5.810 5.680 5.700 274,589 -0.02(-0.35%)
Aug 13, 2025 5.740 5.790 5.600 5.720 232,286 -0.01(-0.17%)
Aug 12, 2025 5.690 5.810 5.680 5.730 250,395 +0.05(+0.88%)
Aug 11, 2025 5.800 5.800 5.630 5.680 197,914 -0.11(-1.90%)
Aug 08, 2025 5.810 5.885 5.740 5.790 212,473 -0.04(-0.69%)
Aug 07, 2025 5.870 5.970 5.780 5.830 187,362 +0.01(+0.17%)
Aug 06, 2025 5.980 6.110 5.790 5.820 166,110 -0.13(-2.18%)
Aug 05, 2025 5.730 5.960 5.695 5.950 315,107 +0.24(+4.20%)
Aug 04, 2025 5.790 5.910 5.700 5.710 232,426 -0.19(-3.22%)
Aug 01, 2025 6.130 6.190 5.875 5.900 376,701 -0.22(-3.59%)
Jul 31, 2025 6.060 6.530 6.060 6.120 460,490 -0.10(-1.61%)
Jul 30, 2025 6.060 6.260 5.890 6.220 378,164 +0.00(+0.00%)
Jul 29, 2025 6.040 6.370 6.040 6.220 725,637 +0.19(+3.15%)
Jul 28, 2025 5.860 6.050 5.860 6.030 449,351 +0.20(+3.43%)
Jul 25, 2025 5.960 5.975 5.825 5.830 142,266 -0.13(-2.18%)
Jul 24, 2025 5.800 5.970 5.700 5.960 236,513 +0.19(+3.29%)
Jul 23, 2025 5.640 5.770 5.630 5.770 300,039 +0.14(+2.49%)
Jul 22, 2025 5.490 5.675 5.490 5.630 229,475 +0.16(+2.93%)
Jul 21, 2025 5.510 5.560 5.430 5.470 201,708 -0.01(-0.18%)
Jul 18, 2025 5.560 5.645 5.470 5.480 232,079 -0.01(-0.18%)
Jul 17, 2025 5.360 5.540 5.310 5.490 250,839 +0.09(+1.67%)
Jul 16, 2025 5.340 5.470 5.270 5.400 279,430 +0.04(+0.75%)
Jul 15, 2025 5.470 5.475 5.360 5.360 211,498 -0.11(-2.01%)
Jul 14, 2025 5.580 5.602 5.430 5.470 267,572 -0.13(-2.32%)
Jul 11, 2025 5.510 5.675 5.460 5.600 293,175 +0.08(+1.45%)
Jul 10, 2025 5.930 5.960 5.495 5.520 625,925 -0.49(-8.15%)
Jul 09, 2025 5.960 6.110 5.960 6.010 345,167 +0.04(+0.67%)
Jul 08, 2025 5.810 6.070 5.810 5.970 517,800 +0.17(+2.93%)
Jul 07, 2025 5.860 5.900 5.685 5.800 426,462 -0.05(-0.85%)
Jul 03, 2025 5.950 5.990 5.805 5.850 285,104 -0.10(-1.68%)
Jul 02, 2025 5.660 5.965 5.570 5.950 572,348 +0.36(+6.44%)
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 Of Service.