Free Trial

Obsidian Energy (OBE) Stock Chart & Stock Price History

→ The only AI company to buy (From Porter & Company) (Ad)
Free OBE Stock Alerts
C$10.43
+0.08 (+0.77%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Obsidian Energy Stock Price Performance

5 Day
Performance
+6.00%
1 Month
Performance
-8.02%
3 Month
Performance
+6.97%
6 Month
Performance
+1.46%
Year-To-Date
Performance
+16.02%
1 Year
Performance
+32.19%
Receive OBE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Obsidian Energy and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…
Click here for the details

OBE Stock Chart for Saturday, June, 1, 2024

OBE Chart by TradingView

Obsidian Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024C$10.35C$10.43
+0.77%		C$10.49C$10.34331,702 shsC$798.83 million
05/30/2024C$10.30C$10.35
+0.49%		C$10.62C$10.33316,694 shsC$792.71 million
05/29/2024C$10.16C$10.30
+1.38%		C$10.53C$10.181.11 million shsC$788.88 million
05/28/2024C$9.84C$10.16
+3.25%		C$10.23C$9.96225,658 shsC$778.15 million
05/27/2024C$9.76C$9.84
+0.82%		C$9.87C$9.7445,476 shsC$753.65 million
05/24/2024C$9.76C$9.76C$9.90C$9.73144,057 shsC$747.52 million
05/23/2024C$9.91C$9.76
-1.51%		C$10.10C$9.7589,474 shsC$747.52 million
05/22/2024C$10.25C$9.91
-3.32%		C$10.23C$9.8692,764 shsC$759.01 million
05/21/2024C$10.42C$10.25
-1.63%		C$10.44C$10.23131,301 shsC$785.05 million
05/20/2024C$10.42C$10.42C$10.47C$10.34183,758 shsC$798.07 million
05/17/2024C$10.38C$10.42
+0.39%		C$10.47C$10.34183,819 shsC$798.07 million
05/16/2024C$10.27C$10.38
+1.07%		C$10.68C$10.36491,967 shsC$795.00 million
05/15/2024C$10.65C$10.27
-3.57%		C$10.67C$10.13342,280 shsC$786.58 million
05/14/2024C$11.03C$10.65
-3.45%		C$11.08C$10.6180,410 shsC$815.68 million
05/13/2024C$10.61C$11.03
+3.96%		C$11.26C$10.51252,144 shsC$844.79 million
05/10/2024C$10.90C$10.61
-2.66%		C$11.00C$10.58187,861 shsC$820.15 million
05/09/2024C$10.89C$10.90
+0.09%		C$11.01C$10.8561,284 shsC$842.57 million
05/08/2024C$11.04C$10.89
-1.36%		C$11.08C$10.8592,764 shsC$841.80 million
05/07/2024C$10.92C$11.04
+1.10%		C$11.25C$10.87192,304 shsC$853.39 million
05/06/2024C$10.96C$10.92
-0.36%		C$11.14C$10.88282,901 shsC$844.12 million
05/03/2024C$10.91C$10.96
+0.46%		C$11.08C$10.79198,183 shsC$847.21 million
05/02/2024C$11.34C$10.91
-3.79%		C$11.41C$10.74277,222 shsC$843.34 million
05/01/2024C$11.81C$11.34
-3.98%		C$11.82C$11.15147,884 shsC$876.58 million
04/30/2024C$12.37C$11.81
-4.53%		C$12.30C$11.79120,255 shsC$912.91 million
04/29/2024C$12.32C$12.37
+0.41%		C$12.37C$12.16215,784 shsC$956.20 million
04/26/2024C$12.01C$12.32
+2.58%		C$12.37C$11.90180,251 shsC$952.34 million
04/25/2024C$11.79C$12.01
+1.87%		C$12.06C$11.66205,871 shsC$928.37 million
04/24/2024C$11.62C$11.79
+1.46%		C$11.79C$11.52101,097 shsC$911.37 million
04/23/2024C$11.11C$11.62
+4.59%		C$11.63C$11.03157,805 shsC$898.23 million
04/22/2024C$11.16C$11.11
-0.45%		C$11.18C$10.92138,303 shsC$858.80 million
04/19/2024C$11.22C$11.16
-0.53%		C$11.36C$11.10133,367 shsC$862.67 million
04/18/2024C$11.31C$11.22
-0.80%		C$11.37C$11.20157,420 shsC$867.31 million
04/17/2024C$11.47C$11.31
-1.39%		C$11.47C$11.22130,507 shsC$874.26 million
04/16/2024C$11.54C$11.47
-0.61%		C$11.50C$11.22116,118 shsC$886.63 million
04/15/2024C$11.70C$11.54
-1.37%		C$11.78C$11.48114,527 shsC$892.04 million
04/12/2024C$11.91C$11.70
-1.76%		C$12.11C$11.68105,336 shsC$904.41 million
04/11/2024C$11.99C$11.91
-0.67%		C$11.99C$11.79125,395 shsC$920.64 million
04/10/2024C$11.75C$11.99
+2.04%		C$12.00C$11.64196,014 shsC$926.83 million
04/09/2024C$11.36C$11.75
+3.43%		C$11.93C$11.41225,145 shsC$908.28 million
04/08/2024C$11.57C$11.36
-1.82%		C$11.64C$11.35164,383 shsC$878.13 million
[Urgent!] Generational Wealth Gameplan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
04/05/2024C$11.39C$11.57
+1.58%		C$11.70C$11.45118,291 shsC$894.36 million
04/04/2024C$11.57C$11.39
-1.56%		C$11.61C$11.33135,968 shsC$880.45 million
04/03/2024C$11.59C$11.57
-0.17%		C$11.62C$11.5196,450 shsC$894.36 million
04/02/2024C$11.26C$11.59
+2.93%		C$11.59C$11.35167,667 shsC$895.91 million
04/01/2024C$11.18C$11.26
+0.72%		C$11.35C$11.1698,945 shsC$870.40 million
03/29/2024C$11.18C$11.18C$11.23C$11.03123,938 shsC$864.21 million
03/28/2024C$11.07C$11.18
+0.99%		C$11.23C$11.03123,938 shsC$864.21 million
03/27/2024C$10.90C$11.07
+1.56%		C$11.09C$10.54311,027 shsC$855.71 million
03/26/2024C$10.95C$10.90
-0.46%		C$11.00C$10.82138,085 shsC$842.57 million
03/25/2024C$10.64C$10.95
+2.91%		C$11.03C$10.68183,477 shsC$846.44 million
03/22/2024C$10.92C$10.64
-2.56%		C$10.89C$10.59156,350 shsC$822.47 million
03/21/2024C$10.77C$10.92
+1.39%		C$10.98C$10.8089,235 shsC$844.12 million
03/20/2024C$11.10C$10.77
-2.97%		C$11.00C$10.70263,925 shsC$832.52 million
03/19/2024C$10.73C$11.10
+3.45%		C$11.10C$10.73177,826 shsC$858.03 million
03/18/2024C$10.46C$10.73
+2.58%		C$10.77C$10.42190,896 shsC$829.43 million
03/15/2024C$10.47C$10.46
-0.10%		C$10.59C$10.36158,605 shsC$808.56 million
03/14/2024C$9.99C$10.47
+4.80%		C$10.47C$10.05121,731 shsC$809.33 million
03/13/2024C$9.68C$9.99
+3.20%		C$10.10C$9.78186,902 shsC$772.23 million
03/12/2024C$9.64C$9.68
+0.41%		C$9.70C$9.59110,294 shsC$748.26 million
03/11/2024C$9.50C$9.64
+1.47%		C$9.66C$9.43124,342 shsC$745.17 million
03/08/2024C$9.59C$9.50
-0.94%		C$9.65C$9.4397,371 shsC$734.35 million
03/07/2024C$9.60C$9.59
-0.10%		C$9.71C$9.41101,126 shsC$741.31 million
03/06/2024C$9.59C$9.60
+0.10%		C$9.73C$9.50129,102 shsC$742.08 million
03/05/2024C$9.62C$9.59
-0.31%		C$9.72C$9.55121,647 shsC$741.31 million
03/04/2024C$9.75C$9.62
-1.33%		C$9.81C$9.61149,884 shsC$743.63 million
03/01/2024C$9.62C$9.75
+1.35%		C$9.90C$9.70122,558 shsC$753.68 million
02/29/2024C$9.54C$9.62
+0.84%		C$9.70C$9.51184,283 shsC$743.63 million

Related Companies:
This page (TSE:OBE) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
On June 10, Nvidia makes its next big move
Weiss Ratings
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro