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

Obsidian Energy Ltd. Common Shares (NY:OBE)

6.510 -0.100 (-1.51%)
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 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 (%)
Oct 02, 2025 6.610 6.762 6.510 6.510 179,734 -0.10(-1.51%)
Oct 01, 2025 6.470 6.665 6.340 6.610 244,889 +0.07(+1.07%)
Sep 30, 2025 6.450 6.665 6.430 6.540 389,322 -0.02(-0.30%)
Sep 29, 2025 6.690 6.690 6.460 6.560 331,353 -0.15(-2.24%)
Sep 26, 2025 6.720 6.840 6.620 6.710 394,071 +0.12(+1.82%)
Sep 25, 2025 6.620 6.670 6.525 6.590 183,877 -0.05(-0.75%)
Sep 24, 2025 6.560 6.800 6.520 6.640 285,766 +0.18(+2.79%)
Sep 23, 2025 6.460 6.740 6.417 6.460 432,193 +0.09(+1.41%)
Sep 22, 2025 6.180 6.430 6.170 6.370 278,296 +0.17(+2.74%)
Sep 19, 2025 6.280 6.360 6.170 6.200 465,227 -0.10(-1.59%)
Sep 18, 2025 6.360 6.370 6.240 6.300 247,699 -0.06(-0.94%)
Sep 17, 2025 6.410 6.440 6.290 6.360 303,209 -0.05(-0.78%)
Sep 16, 2025 6.120 6.450 6.120 6.410 620,109 +0.31(+5.08%)
Sep 15, 2025 6.030 6.135 5.920 6.100 286,614 +0.10(+1.67%)
Sep 12, 2025 6.100 6.150 5.995 6.000 290,143 -0.04(-0.66%)
Sep 11, 2025 6.130 6.200 6.020 6.040 299,089 -0.18(-2.89%)
Sep 10, 2025 5.950 6.250 5.950 6.220 386,899 +0.32(+5.42%)
Sep 09, 2025 5.900 6.130 5.885 5.900 290,670 +0.06(+1.03%)
Sep 08, 2025 5.840 6.000 5.810 5.840 186,258 +0.00(+0.00%)
Sep 05, 2025 5.940 6.000 5.815 5.840 342,773 -0.20(-3.31%)
Sep 04, 2025 5.910 6.060 5.851 6.040 149,579 +0.10(+1.68%)
Sep 03, 2025 6.090 6.170 5.920 5.940 290,001 -0.26(-4.19%)
Sep 02, 2025 6.150 6.240 6.065 6.200 325,524 +0.05(+0.81%)
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%)
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.