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

Obsidian Energy Ltd. Common Shares (TSX:OBE)

7.720 +0.190 (+2.52%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jul 11, 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 (%)
Jul 10, 2025 8.180 8.180 7.510 7.530 476,272 -0.69(-8.39%)
Jul 09, 2025 8.150 8.370 8.120 8.220 319,235 +0.07(+0.86%)
Jul 08, 2025 7.940 8.310 7.940 8.150 340,644 +0.25(+3.16%)
Jul 07, 2025 7.960 8.040 7.770 7.900 291,116 -0.03(-0.38%)
Jul 04, 2025 7.880 7.940 7.890 7.930 87,804 +0.05(+0.63%)
Jul 03, 2025 8.080 8.140 7.860 7.880 268,247 -0.20(-2.48%)
Jul 02, 2025 7.720 8.100 7.610 8.080 709,123 +0.50(+6.60%)
Jun 30, 2025 7.580 0 +0.09(+1.20%)
Jun 27, 2025 7.520 7.580 7.410 7.490 143,291 +0.02(+0.27%)
Jun 26, 2025 7.520 7.630 7.450 7.470 155,740 -0.04(-0.53%)
Jun 25, 2025 7.640 7.640 7.480 7.510 166,258 -0.11(-1.44%)
Jun 24, 2025 7.460 7.810 7.410 7.620 653,186 -0.05(-0.65%)
Jun 23, 2025 8.150 8.370 7.650 7.670 631,119 -0.40(-4.96%)
Jun 20, 2025 8.070 8.140 7.960 8.070 388,746 -0.10(-1.22%)
Jun 19, 2025 8.190 8.250 8.140 8.170 241,719 +0.11(+1.36%)
Jun 18, 2025 8.170 8.240 8.020 8.060 360,449 -0.12(-1.47%)
Jun 17, 2025 7.780 8.210 7.750 8.180 731,225 +0.46(+5.96%)
Jun 16, 2025 7.860 8.030 7.690 7.720 672,741 -0.40(-4.93%)
Jun 13, 2025 8.120 8.310 7.930 8.120 1,018,862 +0.30(+3.84%)
Jun 12, 2025 7.800 7.850 7.690 7.820 285,900 -0.10(-1.26%)
Jun 11, 2025 7.640 8.020 7.600 7.920 385,895 +0.37(+4.90%)
Jun 10, 2025 7.410 7.670 7.390 7.550 613,248 +0.19(+2.58%)
Jun 09, 2025 7.290 7.470 7.260 7.360 453,561 +0.15(+2.08%)
Jun 06, 2025 7.100 7.270 7.060 7.210 242,738 +0.17(+2.41%)
Jun 05, 2025 7.050 7.100 6.880 7.040 397,522 +0.05(+0.72%)
Jun 04, 2025 7.180 7.340 6.900 6.990 434,705 -0.16(-2.24%)
Jun 03, 2025 6.840 7.190 6.840 7.150 380,837 +0.31(+4.53%)
Jun 02, 2025 6.720 7.000 6.720 6.840 558,100 +0.27(+4.11%)
May 30, 2025 6.740 6.740 6.570 6.570 348,248 -0.21(-3.10%)
May 29, 2025 6.740 6.840 6.700 6.780 225,712 +0.05(+0.74%)
May 28, 2025 6.900 6.960 6.710 6.730 184,549 -0.11(-1.61%)
May 27, 2025 6.870 6.950 6.740 6.840 148,139 -0.08(-1.16%)
May 26, 2025 6.790 6.950 6.790 6.920 69,666 +0.15(+2.22%)
May 23, 2025 6.480 6.780 6.480 6.770 277,434 +0.12(+1.80%)
May 22, 2025 6.660 6.660 6.420 6.650 177,886 +0.04(+0.61%)
May 21, 2025 6.690 6.720 6.550 6.610 289,545 +0.02(+0.30%)
May 20, 2025 6.490 6.660 6.460 6.590 404,514 -0.06(-0.90%)
May 16, 2025 6.650 0 +0.14(+2.15%)
May 15, 2025 6.770 6.810 6.500 6.510 583,355 -0.44(-6.33%)
May 14, 2025 7.040 7.080 6.920 6.950 254,895 -0.18(-2.52%)
May 13, 2025 6.810 7.220 6.770 7.130 488,910 +0.39(+5.79%)
May 12, 2025 6.790 7.040 6.740 6.740 610,317 +0.37(+5.81%)
May 09, 2025 6.160 6.430 6.130 6.370 698,481 +0.34(+5.64%)
May 08, 2025 5.840 6.080 5.740 6.030 816,714 +0.38(+6.73%)
May 07, 2025 5.760 5.760 5.350 5.650 753,967 +0.07(+1.25%)
May 06, 2025 5.560 5.640 5.460 5.580 489,874 +0.14(+2.57%)
May 05, 2025 5.700 5.700 5.420 5.440 489,820 -0.32(-5.56%)
May 02, 2025 5.890 5.940 5.700 5.760 408,942 -0.09(-1.54%)
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.