5 DAY PERFORMANCE
+12.69%
1 MONTH PERFORMANCE
+15.19%
3 MONTH PERFORMANCE
+15.58%
6 MONTH PERFORMANCE
+27.84%
YEAR-TO-DATE PERFORMANCE
+16.58%
1 YEAR PERFORMANCE
+27.36%
Obsidian Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.19 | $6.25 (0.97%) | $6.42 | $6.19 | 458.53 K | $438.13 M |
| 12/04/2025 | $6.19 | $6.16 (-0.48%) | $6.33 | $6.13 | 473.22 K | $431.82 M |
| 12/03/2025 | $6.05 | $6.20 (2.48%) | $6.27 | $6.03 | 339.02 K | $434.62 M |
| 12/02/2025 | $6.04 | $5.99 (-0.83%) | $6.10 | $5.97 | 189.00 K | $419.90 M |
| 12/01/2025 | $6.15 | $6.16 (0.16%) | $6.28 | $6.13 | 229.90 K | $431.82 M |
| 11/28/2025 | $6.00 | $6.15 (2.5%) | $6.25 | $5.95 | 190.90 K | $431.12 M |
| 11/26/2025 | $5.92 | $5.98 (1.01%) | $6.06 | $5.92 | 251.04 K | $419.20 M |
| 11/25/2025 | $6.10 | $5.93 (-2.79%) | $6.15 | $5.90 | 392.74 K | $415.69 M |
| 11/24/2025 | $6.04 | $6.18 (2.32%) | $6.25 | $6.01 | 295.00 K | $433.22 M |
| 11/21/2025 | $6.19 | $6.08 (-1.78%) | $6.19 | $5.98 | 371.23 K | $426.21 M |
| 11/20/2025 | $6.33 | $6.22 (-1.74%) | $6.52 | $6.22 | 571.24 K | $436.02 M |
| 11/19/2025 | $6.15 | $6.24 (1.46%) | $6.27 | $6.06 | 256.95 K | $437.42 M |
| 11/18/2025 | $5.94 | $6.27 (5.56%) | $6.35 | $5.93 | 382.90 K | $439.53 M |
| 11/17/2025 | $6.27 | $6.06 (-3.35%) | $6.33 | $6.05 | 219.20 K | $424.81 M |
| 11/14/2025 | $6.13 | $6.27 (2.28%) | $6.31 | $6.04 | 271.90 K | $439.53 M |
| 11/13/2025 | $6.20 | $6.08 (-1.94%) | $6.30 | $6.06 | 363.70 K | $426.21 M |
| 11/12/2025 | $6.13 | $6.17 (0.65%) | $6.32 | $6.08 | 429.40 K | $432.52 M |
| 11/11/2025 | $6.14 | $6.30 (2.61%) | $6.41 | $6.09 | 346.40 K | $441.63 M |
| 11/10/2025 | $5.91 | $6.07 (2.71%) | $6.08 | $5.86 | 252.14 K | $425.51 M |
| 11/07/2025 | $5.68 | $5.86 (3.17%) | $5.89 | $5.61 | 369.00 K | $410.79 M |
| 11/06/2025 | $5.60 | $5.66 (1.07%) | $5.79 | $5.57 | 230.33 K | $396.77 M |
| 11/05/2025 | $5.55 | $5.64 (1.62%) | $5.73 | $5.53 | 233.30 K | $395.36 M |
| 11/04/2025 | $5.57 | $5.52 (-0.9%) | $5.59 | $5.47 | 270.40 K | $386.95 M |
| 11/03/2025 | $5.69 | $5.68 (-0.18%) | $5.70 | $5.49 | 260.68 K | $398.17 M |
| 10/31/2025 | $5.63 | $5.67 (0.71%) | $5.91 | $5.44 | 633.10 K | $397.47 M |
| 10/30/2025 | $5.95 | $5.66 (-4.87%) | $6.02 | $5.64 | 414.85 K | $396.77 M |
| 10/29/2025 | $6.00 | $5.97 (-0.5%) | $6.13 | $5.94 | 365.20 K | $418.50 M |
| 10/28/2025 | $5.87 | $5.95 (1.36%) | $6.04 | $5.70 | 345.43 K | $417.10 M |
| 10/27/2025 | $6.12 | $6.00 (-1.96%) | $6.12 | $5.99 | 318.50 K | $420.60 M |
| 10/24/2025 | $6.25 | $6.06 (-3.04%) | $6.25 | $5.96 | 465.70 K | $424.81 M |
| 10/23/2025 | $5.94 | $6.06 (2.02%) | $6.13 | $5.88 | 697.04 K | $424.81 M |
| 10/22/2025 | $5.71 | $5.70 (-0.18%) | $5.79 | $5.60 | 331.10 K | $399.57 M |
| 10/21/2025 | $5.77 | $5.63 (-2.43%) | $5.77 | $5.58 | 311.00 K | $394.66 M |
| 10/20/2025 | $5.83 | $5.72 (-1.89%) | $5.89 | $5.71 | 247.70 K | $400.97 M |
| 10/17/2025 | $5.81 | $5.80 (-0.17%) | $5.81 | $5.69 | 374.82 K | $406.58 M |
| 10/16/2025 | $5.96 | $5.80 (-2.68%) | $6.03 | $5.77 | 298.30 K | $406.58 M |
| 10/15/2025 | $6.01 | $5.95 (-1%) | $6.13 | $5.92 | 282.75 K | $417.10 M |
| 10/14/2025 | $6.14 | $5.99 (-2.44%) | $6.20 | $5.96 | 528.65 K | $419.90 M |
| 10/13/2025 | $6.24 | $6.25 (0.16%) | $6.29 | $6.19 | 190.00 K | $438.13 M |
| 10/10/2025 | $6.64 | $6.17 (-7.08%) | $6.64 | $6.16 | 425.70 K | $432.52 M |
| 10/09/2025 | $6.90 | $6.73 (-2.46%) | $7.07 | $6.68 | 332.20 K | $471.77 M |
| 10/08/2025 | $6.83 | $6.87 (0.59%) | $6.94 | $6.70 | 316.30 K | $481.59 M |
| 10/07/2025 | $6.68 | $6.83 (2.25%) | $6.83 | $6.65 | 218.90 K | $478.78 M |
| 10/06/2025 | $6.78 | $6.76 (-0.29%) | $6.95 | $6.71 | 264.00 K | $473.88 M |
| 10/03/2025 | $6.51 | $6.73 (3.38%) | $6.77 | $6.51 | 290.11 K | $471.77 M |
| 10/02/2025 | $6.61 | $6.51 (-1.51%) | $6.76 | $6.51 | 179.73 K | $456.35 M |
| 10/01/2025 | $6.47 | $6.61 (2.16%) | $6.67 | $6.34 | 244.90 K | $463.36 M |
| 09/30/2025 | $6.45 | $6.54 (1.4%) | $6.67 | $6.43 | 389.32 K | $458.45 M |
| 09/29/2025 | $6.69 | $6.56 (-1.94%) | $6.69 | $6.46 | 331.40 K | $459.86 M |
| 09/26/2025 | $6.72 | $6.71 (-0.15%) | $6.84 | $6.62 | 394.10 K | $470.37 M |
| 09/25/2025 | $6.62 | $6.59 (-0.45%) | $6.67 | $6.53 | 183.90 K | $461.96 M |
| 09/24/2025 | $6.56 | $6.64 (1.22%) | $6.80 | $6.52 | 285.82 K | $465.46 M |
| 09/23/2025 | $6.46 | $6.46 (0%) | $6.74 | $6.42 | 432.20 K | $452.85 M |
| 09/22/2025 | $6.18 | $6.37 (3.07%) | $6.43 | $6.17 | 278.40 K | $446.54 M |
| 09/19/2025 | $6.28 | $6.20 (-1.27%) | $6.36 | $6.17 | 465.23 K | $434.62 M |
| 09/18/2025 | $6.36 | $6.30 (-0.94%) | $6.37 | $6.24 | 247.70 K | $441.63 M |
| 09/17/2025 | $6.41 | $6.36 (-0.78%) | $6.44 | $6.29 | 303.21 K | $445.84 M |
| 09/16/2025 | $6.12 | $6.41 (4.74%) | $6.45 | $6.12 | 620.14 K | $449.34 M |
| 09/15/2025 | $6.03 | $6.10 (1.16%) | $6.14 | $5.92 | 286.76 K | $427.61 M |
| 09/12/2025 | $6.10 | $6.00 (-1.64%) | $6.15 | $6.00 | 290.14 K | $420.60 M |
| 09/11/2025 | $6.13 | $6.04 (-1.47%) | $6.20 | $6.02 | 299.13 K | $423.40 M |
| 09/10/2025 | $5.95 | $6.22 (4.54%) | $6.25 | $5.87 | 386.93 K | $436.02 M |
| 09/09/2025 | $5.90 | $5.90 (0%) | $6.13 | $5.89 | 290.80 K | $413.59 M |
| 09/08/2025 | $5.84 | $5.84 (0%) | $6.00 | $5.81 | 186.30 K | $409.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
