Obsidian Energy Ltd (OBE) Historical Stock Data
5.88 ↑0.02 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OBE is down -0.33% a day on average. There have been 14 days where Obsidian Energy Ltd closed green and 16 days where OBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.87 | 5.88 | ↑$0.01 (0.17%) | 5.76 | 5.88 | 213.79K |
| 2024-11-21 | 5.90 | 5.86 | ↓$0.04 (-0.68%) | 5.84 | 5.98 | 275.05K |
| 2024-11-20 | 5.64 | 5.81 | ↑$0.17 (3.01%) | 5.63 | 5.81 | 340.15K |
| 2024-11-19 | 5.63 | 5.61 | ↓$0.02 (-0.36%) | 5.55 | 5.68 | 264.26K |
| 2024-11-18 | 5.56 | 5.66 | ↑$0.10 (1.80%) | 5.55 | 5.73 | 328.35K |
| 2024-11-15 | 5.62 | 5.49 | ↓$0.13 (-2.31%) | 5.46 | 5.67 | 343.46K |
| 2024-11-14 | 5.53 | 5.63 | ↑$0.10 (1.81%) | 5.53 | 5.73 | 395.04K |
| 2024-11-13 | 5.47 | 5.51 | ↑$0.04 (0.73%) | 5.24 | 5.55 | 571.25K |
| 2024-11-12 | 5.62 | 5.44 | ↓$0.18 (-3.20%) | 5.41 | 5.65 | 510.55K |
| 2024-11-11 | 5.80 | 5.62 | ↓$0.18 (-3.10%) | 5.57 | 5.80 | 522.76K |
| 2024-11-08 | 6.11 | 5.87 | ↓$0.24 (-3.93%) | 5.84 | 6.11 | 289.43K |
| 2024-11-07 | 6.29 | 6.12 | ↓$0.17 (-2.70%) | 6.06 | 6.32 | 288.14K |
| 2024-11-06 | 6.02 | 6.29 | ↑$0.27 (4.49%) | 5.93 | 6.34 | 794.98K |
| 2024-11-05 | 6.02 | 6.05 | ↑$0.03 (0.50%) | 5.97 | 6.08 | 241.16K |
| 2024-11-04 | 5.70 | 6.00 | ↑$0.30 (5.26%) | 5.70 | 6.05 | 682.13K |
| 2024-11-01 | 5.72 | 5.60 | ↓$0.12 (-2.10%) | 5.54 | 5.82 | 346.58K |
| 2024-10-31 | 5.90 | 5.67 | ↓$0.23 (-3.90%) | 5.67 | 6.08 | 427.14K |
| 2024-10-30 | 5.65 | 5.79 | ↑$0.14 (2.48%) | 5.57 | 5.80 | 432.35K |
| 2024-10-29 | 5.70 | 5.58 | ↓$0.12 (-2.11%) | 5.57 | 5.77 | 342.20K |
| 2024-10-28 | 5.62 | 5.69 | ↑$0.07 (1.25%) | 5.61 | 5.77 | 381.62K |
| 2024-10-25 | 5.87 | 5.91 | ↑$0.04 (0.68%) | 5.78 | 5.96 | 267.88K |
| 2024-10-24 | 5.67 | 5.79 | ↑$0.12 (2.12%) | 5.62 | 5.80 | 192.73K |
| 2024-10-23 | 5.68 | 5.65 | ↓$0.03 (-0.53%) | 5.56 | 5.72 | 250.14K |
| 2024-10-22 | 5.82 | 5.70 | ↓$0.12 (-2.06%) | 5.67 | 5.86 | 474.52K |
| 2024-10-21 | 5.89 | 5.82 | ↓$0.07 (-1.19%) | 5.77 | 6.01 | 290.59K |
| 2024-10-18 | 6.00 | 5.84 | ↓$0.16 (-2.67%) | 5.72 | 6.00 | 469.77K |
| 2024-10-17 | 5.82 | 5.86 | ↑$0.04 (0.69%) | 5.72 | 5.89 | 400.39K |
| 2024-10-16 | 5.99 | 5.84 | ↓$0.15 (-2.50%) | 5.84 | 6.04 | 192.10K |
| 2024-10-15 | 5.98 | 5.98 | ↑$0.00 (0.00%) | 5.84 | 6.04 | 427.17K |
| 2024-10-14 | 6.22 | 6.12 | ↓$0.10 (-1.61%) | 6.08 | 6.24 | 183.08K |
Create an account or log in to view more rows.
$OBE tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$OBE buying time
added
$OBE Ride this train. You won't regret.
$OBE Bull flag forming?
$OBE Powell save me
$OBE not happening this week or in the next months
just keep hodl!
$OBE only getting stronger
$OBE we going up from here
$OBE holdddd it tight yall
$OBE nearing a decent swing entry point