Obsidian Energy Ltd (OBE) Historical Stock Data
6.25 ↑0.09 (1.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OBE is up 0.28% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 6.19 | 6.25 | ↑$0.06 (0.97%) | 6.19 | 6.42 | 458.53K |
| 2025-12-04 | 6.19 | 6.16 | ↓$0.03 (-0.48%) | 6.13 | 6.33 | 473.22K |
| 2025-12-03 | 6.05 | 6.20 | ↑$0.15 (2.48%) | 6.03 | 6.27 | 339.02K |
| 2025-12-02 | 6.04 | 5.99 | ↓$0.05 (-0.83%) | 5.97 | 6.10 | 188.99K |
| 2025-12-01 | 6.15 | 6.16 | ↑$0.01 (0.16%) | 6.13 | 6.28 | 229.86K |
| 2025-11-28 | 6.00 | 6.15 | ↑$0.15 (2.50%) | 5.95 | 6.25 | 190.86K |
| 2025-11-26 | 5.92 | 5.98 | ↑$0.06 (1.01%) | 5.92 | 6.06 | 251.04K |
| 2025-11-25 | 6.10 | 5.93 | ↓$0.17 (-2.79%) | 5.90 | 6.15 | 392.74K |
| 2025-11-24 | 6.04 | 6.18 | ↑$0.14 (2.32%) | 6.01 | 6.25 | 294.98K |
| 2025-11-21 | 6.19 | 6.08 | ↓$0.11 (-1.78%) | 5.98 | 6.19 | 371.23K |
| 2025-11-20 | 6.33 | 6.22 | ↓$0.11 (-1.74%) | 6.22 | 6.52 | 571.24K |
| 2025-11-19 | 6.15 | 6.24 | ↑$0.09 (1.46%) | 6.06 | 6.27 | 256.95K |
| 2025-11-18 | 5.94 | 6.27 | ↑$0.33 (5.56%) | 5.93 | 6.35 | 382.85K |
| 2025-11-17 | 6.27 | 6.06 | ↓$0.21 (-3.35%) | 6.05 | 6.33 | 219.20K |
| 2025-11-14 | 6.13 | 6.27 | ↑$0.14 (2.28%) | 6.04 | 6.31 | 271.89K |
| 2025-11-13 | 6.20 | 6.08 | ↓$0.12 (-1.94%) | 6.06 | 6.30 | 363.66K |
| 2025-11-12 | 6.13 | 6.17 | ↑$0.04 (0.65%) | 6.08 | 6.32 | 429.35K |
| 2025-11-11 | 6.14 | 6.30 | ↑$0.16 (2.61%) | 6.09 | 6.41 | 346.39K |
| 2025-11-10 | 5.91 | 6.07 | ↑$0.16 (2.71%) | 5.86 | 6.08 | 252.14K |
| 2025-11-07 | 5.68 | 5.86 | ↑$0.18 (3.17%) | 5.61 | 5.89 | 369K |
| 2025-11-06 | 5.60 | 5.66 | ↑$0.06 (1.07%) | 5.57 | 5.79 | 230.33K |
| 2025-11-05 | 5.55 | 5.64 | ↑$0.09 (1.62%) | 5.53 | 5.73 | 233.28K |
| 2025-11-04 | 5.57 | 5.52 | ↓$0.05 (-0.90%) | 5.47 | 5.59 | 270.36K |
| 2025-11-03 | 5.69 | 5.68 | ↓$0.01 (-0.18%) | 5.49 | 5.70 | 260.55K |
| 2025-10-31 | 5.63 | 5.67 | ↑$0.04 (0.71%) | 5.44 | 5.91 | 633.08K |
| 2025-10-30 | 5.95 | 5.66 | ↓$0.29 (-4.87%) | 5.64 | 6.02 | 414.85K |
| 2025-10-29 | 6.00 | 5.97 | ↓$0.03 (-0.50%) | 5.94 | 6.13 | 365.19K |
| 2025-10-28 | 5.87 | 5.95 | ↑$0.08 (1.36%) | 5.70 | 6.04 | 345.43K |
| 2025-10-27 | 6.12 | 6.00 | ↓$0.12 (-1.96%) | 5.99 | 6.12 | 318.46K |
| 2025-10-24 | 6.25 | 6.06 | ↓$0.19 (-3.04%) | 5.96 | 6.25 | 465.70K |
Create an account or log in to view more rows.
$OBE I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$OBE will go green when market opens!
$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