Obsidian Energy Ltd (OBE) Historical Stock Data
6.00 ↓0.02 (-0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OBE is up 0.30% a day on average. There have been 17 days where Obsidian Energy Ltd closed green and 13 days where OBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 5.97 | 6.00 | ↑$0.03 (0.50%) | 5.93 | 6.08 | 254.33K |
| 2025-04-01 | 5.86 | 6.02 | ↑$0.16 (2.73%) | 5.79 | 6.04 | 311.31K |
| 2025-03-31 | 5.77 | 5.86 | ↑$0.09 (1.56%) | 5.72 | 5.93 | 322.15K |
| 2025-03-28 | 6.00 | 5.86 | ↓$0.14 (-2.33%) | 5.84 | 6.03 | 383.57K |
| 2025-03-27 | 6.00 | 6.00 | ↑$0.00 (0.00%) | 5.83 | 6.10 | 477.64K |
| 2025-03-26 | 6.01 | 6.03 | ↑$0.02 (0.33%) | 6.01 | 6.22 | 577.06K |
| 2025-03-25 | 5.82 | 5.98 | ↑$0.16 (2.75%) | 5.82 | 6.11 | 486.81K |
| 2025-03-24 | 5.68 | 5.79 | ↑$0.11 (1.94%) | 5.66 | 5.84 | 277.13K |
| 2025-03-21 | 5.80 | 5.69 | ↓$0.11 (-1.90%) | 5.66 | 5.81 | 534.79K |
| 2025-03-20 | 5.58 | 5.83 | ↑$0.25 (4.48%) | 5.58 | 5.88 | 447.65K |
| 2025-03-19 | 5.50 | 5.65 | ↑$0.15 (2.73%) | 5.45 | 5.68 | 329.83K |
| 2025-03-18 | 5.51 | 5.48 | ↓$0.03 (-0.54%) | 5.40 | 5.56 | 330.99K |
| 2025-03-17 | 5.55 | 5.46 | ↓$0.09 (-1.62%) | 5.46 | 5.62 | 370.80K |
| 2025-03-14 | 5.20 | 5.45 | ↑$0.25 (4.81%) | 5.16 | 5.45 | 457.66K |
| 2025-03-13 | 5.27 | 5.18 | ↓$0.09 (-1.71%) | 5.10 | 5.43 | 517.15K |
| 2025-03-12 | 5.21 | 5.32 | ↑$0.11 (2.11%) | 5.16 | 5.36 | 378.02K |
| 2025-03-11 | 5.00 | 5.16 | ↑$0.16 (3.20%) | 4.98 | 5.23 | 481.75K |
| 2025-03-10 | 5.08 | 4.95 | ↓$0.13 (-2.56%) | 4.86 | 5.10 | 582.19K |
| 2025-03-07 | 4.98 | 5.06 | ↑$0.08 (1.61%) | 4.95 | 5.10 | 437.20K |
| 2025-03-06 | 4.98 | 4.91 | ↓$0.07 (-1.41%) | 4.85 | 5.01 | 347.35K |
| 2025-03-05 | 4.93 | 4.98 | ↑$0.05 (1.01%) | 4.85 | 5.03 | 394.11K |
| 2025-03-04 | 4.99 | 4.95 | ↓$0.04 (-0.80%) | 4.74 | 5.07 | 709.18K |
| 2025-03-03 | 5.52 | 5.00 | ↓$0.52 (-9.42%) | 4.94 | 5.57 | 754.16K |
| 2025-02-28 | 5.40 | 5.47 | ↑$0.07 (1.30%) | 5.36 | 5.60 | 504.66K |
| 2025-02-27 | 5.26 | 5.43 | ↑$0.17 (3.23%) | 5.23 | 5.58 | 726.48K |
| 2025-02-26 | 5.24 | 5.21 | ↓$0.03 (-0.57%) | 5.02 | 5.25 | 518.72K |
| 2025-02-25 | 5.44 | 5.21 | ↓$0.23 (-4.23%) | 5.16 | 5.74 | 883.21K |
| 2025-02-24 | 6.00 | 5.82 | ↓$0.18 (-3.00%) | 5.82 | 6.03 | 497.04K |
| 2025-02-21 | 6.17 | 5.99 | ↓$0.18 (-2.92%) | 5.97 | 6.17 | 609.28K |
| 2025-02-20 | 5.70 | 6.14 | ↑$0.44 (7.72%) | 5.70 | 6.18 | 1.48M |
Create an account or log in to view more rows.
$OBE buy bitches
$OBE Was last two days consolidation??
$OBE soon
$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