Free Trial

Obsidian Energy (OBE) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free OBE Stock Alerts
C$10.96
+0.05 (+0.46%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Obsidian Energy Stock Price Performance

5 Day
Performance
-11.04%
1 Month
Performance
-5.27%
3 Month
Performance
+24.26%
6 Month
Performance
-8.44%
Year-To-Date
Performance
+21.91%
1 Year
Performance
+35.98%
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 Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

OBE Stock Chart for Saturday, May, 4, 2024

OBE Chart by TradingView

Obsidian Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
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
02/28/2024C$9.47C$9.54
+0.74%		C$9.78C$9.49194,826 shsC$737.44 million
02/27/2024C$9.21C$9.47
+2.82%		C$9.58C$9.20108,775 shsC$748.79 million
02/26/2024C$9.35C$9.21
-1.50%		C$9.40C$9.17117,481 shsC$728.24 million
02/23/2024C$9.63C$9.35
-2.91%		C$9.50C$9.25163,556 shsC$739.30 million
02/22/2024C$9.40C$9.63
+2.45%		C$9.78C$9.35184,498 shsC$761.44 million
02/21/2024C$9.21C$9.40
+2.06%		C$9.54C$9.24138,503 shsC$743.26 million
02/20/2024C$9.24C$9.21
-0.32%		C$9.30C$9.08100,161 shsC$728.24 million
02/19/2024C$9.24C$9.24C$9.28C$9.1095,997 shsC$730.61 million
02/16/2024C$9.14C$9.24
+1.09%		C$9.28C$9.1095,997 shsC$730.61 million
02/15/2024C$8.75C$9.14
+4.46%		C$9.14C$8.78161,370 shsC$722.70 million
02/14/2024C$8.76C$8.75
-0.11%		C$8.83C$8.67110,350 shsC$691.86 million
02/13/2024C$8.96C$8.76
-2.23%		C$9.01C$8.6772,909 shsC$692.65 million
02/12/2024C$8.75C$8.96
+2.40%		C$9.05C$8.69137,956 shsC$708.47 million
02/09/2024C$8.85C$8.75
-1.13%		C$8.92C$8.69103,408 shsC$691.86 million
02/08/2024C$8.74C$8.85
+1.26%		C$8.92C$8.7252,561 shsC$699.77 million
02/07/2024C$8.64C$8.74
+1.16%		C$8.76C$8.6490,020 shsC$691.07 million
02/06/2024C$8.58C$8.64
+0.70%		C$8.85C$8.5995,870 shsC$683.17 million
02/05/2024C$8.82C$8.58
-2.72%		C$8.74C$8.58115,978 shsC$678.42 million
02/02/2024C$9.05C$8.82
-2.54%		C$9.07C$8.80115,582 shsC$697.40 million

Related Companies:
This page (TSE:OBE) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Automatic Income (from home)
Awesomely, LLC
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Could Your Accounts Be Frozen?
Allegiance Gold
FW: 234x Gain
Weiss Ratings
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry