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)

8.150 -0.330 (-3.89%)
Streaming Delayed Price Updated: 2:54 PM EDT, Aug 1, 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 31, 2025 8.530 9.020 8.410 8.480 303,568 -0.18(-2.08%)
Jul 30, 2025 8.410 8.670 8.140 8.660 342,729 +0.09(+1.05%)
Jul 29, 2025 8.300 8.770 8.300 8.570 557,062 +0.27(+3.25%)
Jul 28, 2025 8.070 8.310 8.070 8.300 366,390 +0.29(+3.62%)
Jul 25, 2025 8.130 8.190 7.980 8.010 121,146 -0.08(-0.99%)
Jul 24, 2025 7.830 8.140 7.770 8.090 293,296 +0.28(+3.59%)
Jul 23, 2025 7.700 7.840 7.660 7.810 160,476 +0.13(+1.69%)
Jul 22, 2025 7.540 7.720 7.490 7.680 166,579 +0.20(+2.67%)
Jul 21, 2025 7.490 7.620 7.450 7.480 195,642 -0.09(-1.19%)
Jul 18, 2025 7.630 7.740 7.520 7.570 118,451 +0.00(+0.00%)
Jul 17, 2025 7.330 7.610 7.330 7.570 245,283 +0.18(+2.44%)
Jul 16, 2025 7.430 7.500 7.240 7.390 256,679 +0.00(+0.00%)
Jul 15, 2025 7.490 7.510 7.350 7.390 266,915 -0.15(-1.99%)
Jul 14, 2025 7.650 7.650 7.430 7.540 173,234 -0.12(-1.57%)
Jul 11, 2025 7.580 7.780 7.500 7.660 347,561 +0.13(+1.73%)
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%)
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.