5 DAY PERFORMANCE
+16.80%
1 MONTH PERFORMANCE
+11.51%
3 MONTH PERFORMANCE
+8.84%
6 MONTH PERFORMANCE
+2.25%
YEAR-TO-DATE PERFORMANCE
+2.07%
1 YEAR PERFORMANCE
-17.57%
Obsidian Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.21 | $5.32 (2.11%) | $5.36 | $5.16 | 360,273 | $418.16 M |
| 03/11/2025 | $5.00 | $5.16 (3.2%) | $5.23 | $4.98 | 481,746 | $407.89 M |
| 03/10/2025 | $5.08 | $4.95 (-2.56%) | $5.10 | $4.86 | 582,200 | $391.29 M |
| 03/07/2025 | $4.98 | $5.06 (1.61%) | $5.10 | $4.95 | 439,200 | $399.98 M |
| 03/06/2025 | $4.98 | $4.91 (-1.41%) | $5.01 | $4.85 | 347,400 | $388.12 M |
| 03/05/2025 | $4.93 | $4.98 (1.01%) | $5.03 | $4.85 | 394,114 | $393.66 M |
| 03/04/2025 | $4.99 | $4.95 (-0.8%) | $5.07 | $4.74 | 709,183 | $391.29 M |
| 03/03/2025 | $5.52 | $5.00 (-9.42%) | $5.57 | $4.94 | 754,200 | $395.24 M |
| 02/28/2025 | $5.40 | $5.47 (1.3%) | $5.60 | $5.36 | 504,700 | $432.39 M |
| 02/27/2025 | $5.26 | $5.43 (3.23%) | $5.58 | $5.23 | 726,500 | $429.23 M |
| 02/26/2025 | $5.24 | $5.21 (-0.57%) | $5.25 | $5.02 | 518,719 | $411.84 M |
| 02/25/2025 | $5.44 | $5.21 (-4.23%) | $5.74 | $5.16 | 886,100 | $411.84 M |
| 02/24/2025 | $6.00 | $5.82 (-3%) | $6.03 | $5.82 | 497,038 | $460.06 M |
| 02/21/2025 | $6.17 | $5.99 (-2.92%) | $6.17 | $5.97 | 609,300 | $473.50 M |
| 02/20/2025 | $5.70 | $6.14 (7.72%) | $6.18 | $5.70 | 1.48 M | $485.35 M |
| 02/19/2025 | $5.41 | $5.45 (0.74%) | $5.52 | $5.39 | 364,727 | $430.81 M |
| 02/18/2025 | $5.36 | $5.38 (0.37%) | $5.45 | $5.25 | 243,600 | $425.28 M |
| 02/14/2025 | $5.34 | $5.33 (-0.19%) | $5.44 | $5.26 | 165,444 | $421.32 M |
| 02/13/2025 | $5.28 | $5.31 (0.57%) | $5.35 | $5.22 | 442,446 | $419.74 M |
| 02/12/2025 | $5.42 | $5.30 (-2.21%) | $5.50 | $5.28 | 223,335 | $418.95 M |
| 02/11/2025 | $5.37 | $5.48 (2.05%) | $5.58 | $5.35 | 383,800 | $433.18 M |
| 02/10/2025 | $5.27 | $5.35 (1.52%) | $5.37 | $5.22 | 298,200 | $422.90 M |
| 02/07/2025 | $5.20 | $5.18 (-0.38%) | $5.28 | $5.09 | 391,913 | $409.47 M |
| 02/06/2025 | $5.43 | $5.20 (-4.24%) | $5.45 | $5.13 | 214,075 | $411.05 M |
| 02/05/2025 | $5.44 | $5.36 (-1.47%) | $5.53 | $5.34 | 354,600 | $423.70 M |
| 02/04/2025 | $5.00 | $5.40 (8%) | $5.44 | $4.97 | 648,174 | $426.86 M |
| 02/03/2025 | $5.17 | $5.00 (-3.29%) | $5.18 | $4.97 | 457,400 | $395.24 M |
| 01/31/2025 | $5.32 | $5.16 (-3.01%) | $5.37 | $5.16 | 577,573 | $407.89 M |
| 01/30/2025 | $5.35 | $5.34 (-0.19%) | $5.47 | $5.28 | 426,300 | $422.11 M |
| 01/29/2025 | $5.26 | $5.38 (2.28%) | $5.41 | $5.24 | 472,345 | $425.28 M |
| 01/28/2025 | $5.28 | $5.28 (0%) | $5.34 | $5.20 | 432,200 | $417.37 M |
| 01/27/2025 | $5.34 | $5.27 (-1.31%) | $5.38 | $5.18 | 421,800 | $416.58 M |
| 01/24/2025 | $5.47 | $5.36 (-2.01%) | $5.50 | $5.26 | 1.13 M | $423.70 M |
| 01/23/2025 | $5.50 | $5.47 (-0.55%) | $5.72 | $5.42 | 436,827 | $432.39 M |
| 01/22/2025 | $5.58 | $5.50 (-1.43%) | $5.64 | $5.50 | 339,500 | $434.76 M |
| 01/21/2025 | $5.63 | $5.63 (0%) | $5.68 | $5.48 | 563,854 | $445.04 M |
| 01/17/2025 | $5.62 | $5.63 (0.18%) | $5.71 | $5.53 | 386,469 | $445.04 M |
| 01/16/2025 | $5.87 | $5.68 (-3.24%) | $5.98 | $5.64 | 319,614 | $448.99 M |
| 01/15/2025 | $6.02 | $5.86 (-2.66%) | $6.05 | $5.83 | 388,700 | $463.22 M |
| 01/14/2025 | $5.94 | $5.99 (0.84%) | $6.06 | $5.90 | 320,316 | $473.50 M |
| 01/13/2025 | $6.13 | $6.04 (-1.47%) | $6.26 | $6.00 | 398,125 | $477.45 M |
| 01/10/2025 | $6.03 | $6.04 (0.17%) | $6.22 | $5.96 | 291,101 | $477.45 M |
| 01/08/2025 | $5.96 | $5.90 (-1.01%) | $5.97 | $5.84 | 186,938 | $466.38 M |
| 01/07/2025 | $5.96 | $5.99 (0.5%) | $6.06 | $5.88 | 257,943 | $473.50 M |
| 01/06/2025 | $5.90 | $5.91 (0.17%) | $6.09 | $5.85 | 296,000 | $467.17 M |
| 01/03/2025 | $6.02 | $5.88 (-2.33%) | $6.05 | $5.85 | 230,190 | $464.80 M |
| 01/02/2025 | $5.90 | $5.98 (1.36%) | $6.03 | $5.86 | 358,500 | $472.70 M |
| 12/31/2024 | $5.56 | $5.79 (4.14%) | $5.82 | $5.53 | 261,917 | $457.69 M |
| 12/30/2024 | $5.46 | $5.55 (1.65%) | $5.65 | $5.43 | 376,700 | $438.71 M |
| 12/27/2024 | $5.37 | $5.41 (0.74%) | $5.58 | $5.29 | 440,737 | $427.65 M |
| 12/26/2024 | $5.40 | $5.35 (-0.93%) | $5.42 | $5.28 | 288,504 | $422.90 M |
| 12/24/2024 | $5.12 | $5.38 (5.08%) | $5.51 | $5.10 | 428,300 | $425.28 M |
| 12/23/2024 | $5.08 | $5.12 (0.79%) | $5.13 | $4.93 | 495,917 | $404.72 M |
| 12/20/2024 | $4.89 | $5.06 (3.48%) | $5.13 | $4.87 | 781,900 | $399.98 M |
| 12/19/2024 | $5.02 | $4.94 (-1.59%) | $5.11 | $4.89 | 405,784 | $390.50 M |
| 12/18/2024 | $5.14 | $4.96 (-3.5%) | $5.24 | $4.96 | 398,678 | $392.08 M |
| 12/17/2024 | $5.11 | $5.14 (0.59%) | $5.20 | $4.95 | 760,300 | $406.30 M |
| 12/16/2024 | $5.42 | $5.14 (-5.17%) | $5.42 | $5.08 | 676,600 | $406.30 M |
| 12/13/2024 | $5.42 | $5.41 (-0.18%) | $5.44 | $5.36 | 842,475 | $427.65 M |
| 12/12/2024 | $5.54 | $5.43 (-1.99%) | $5.54 | $5.37 | 411,700 | $429.23 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.
