Free Trial

Obsidian Energy (OBELF) Stock Chart & Stock Price History

→ Thousands of investors use this no cost solution | Do you? (From Insider Financial) (Ad)
Free OBELF Stock Alerts
$8.57
+0.04 (+0.47%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartFinancialsSEC Filings

Obsidian Energy Stock Price Performance

5 Day
Performance
+5.41%
1 Month
Performance
+9.45%
3 Month
Performance
+32.46%
6 Month
Performance
+2.15%
Year-To-Date
Performance
+26.40%
1 Year
Performance
+29.65%
Receive OBELF 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 TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

OBELF Stock Chart for Wednesday, April, 24, 2024

OBELF Chart by TradingView

Obsidian Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$8.11$8.53
+5.18%		$8.53$8.05479,115 shs$688.66 million
04/23/2024$8.09$8.11
+0.25%		$8.16$7.93248,146 shs$654.75 million
04/22/2024$8.09$8.09$8.27$8.07314,567 shs$653.14 million
04/19/2024$8.13$8.13$8.28$8.13224,497 shs$656.37 million
04/18/2024$8.27$8.13
-1.69%		$8.28$8.13218,120 shs$656.37 million
04/17/2024$8.35$8.27
-0.96%		$8.31$8.11288,800 shs$667.67 million
04/16/2024$8.49$8.35
-1.65%		$8.55$8.35253,866 shs$674.13 million
04/15/2024$8.49$8.49$8.81$8.48374,084 shs$685.43 million
04/12/2024$8.74$8.66
-0.92%		$8.76$8.60327,828 shs$699.16 million
04/11/2024$8.64$8.74
+1.16%		$8.77$8.53732,631 shs$705.62 million
04/10/2024$8.36$8.64
+3.35%		$8.80$8.40916,811 shs$697.54 million
04/09/2024$8.52$8.36
-1.88%		$8.58$8.36394,242 shs$674.94 million
04/08/2024$8.52$8.52$8.61$8.41267,274 shs$687.85 million
04/05/2024$8.52$8.37
-1.76%		$8.60$8.36611,627 shs$675.74 million
04/04/2024$8.51$8.52
+0.12%		$8.56$8.50486,463 shs$687.85 million
04/03/2024$8.29$8.51
+2.65%		$8.55$8.36426,385 shs$687.05 million
04/02/2024$8.22$8.29
+0.85%		$8.36$8.24315,474 shs$669.29 million
04/01/2024$8.22$8.22$8.30$8.14301,947 shs$663.63 million
03/29/2024$8.14$8.22
+0.98%		$8.30$8.14301,947 shs$663.63 million
03/28/2024$8.14$8.14$8.18$7.73704,763 shs$657.18 million
03/27/2024$8.01$8.14
+1.62%		$8.18$7.73699,785 shs$657.18 million
03/26/2024$7.83$8.01
+2.30%		$8.11$7.98347,570 shs$646.68 million
03/25/2024$7.83$7.83$8.05$7.78651,709 shs$632.15 million
03/22/2024$8.04$8.04$8.12$7.98196,169 shs$649.10 million
03/21/2024$8.15$8.04
-1.35%		$8.12$7.98188,492 shs$649.10 million
03/20/2024$7.92$8.15
+2.90%		$8.18$7.88597,017 shs$657.98 million
03/19/2024$7.69$7.92
+2.99%		$7.96$7.70375,056 shs$639.41 million
03/18/2024$7.69$7.69$7.83$7.64344,449 shs$620.84 million
03/15/2024$7.36$7.70
+4.62%		$7.74$7.43602,299 shs$621.65 million
03/14/2024$7.17$7.36
+2.65%		$7.50$7.20647,022 shs$594.20 million
03/13/2024$7.16$7.17
+0.14%		$7.19$7.09228,232 shs$578.86 million
03/12/2024$7.05$7.16
+1.56%		$7.17$6.98276,912 shs$573.22 million
03/11/2024$7.05$7.05$7.18$6.99181,213 shs$569.18 million
03/08/2024$7.08$7.11
+0.42%		$7.21$6.98278,284 shs$574.02 million
03/07/2024$7.04$7.08
+0.57%		$7.20$7.02418,689 shs$571.60 million
03/06/2024$7.11$7.04
-0.98%		$7.17$7.01222,609 shs$568.37 million
03/05/2024$7.11$7.11$7.25$7.07344,516 shs$574.02 million
03/04/2024$7.16$7.11
-0.70%		$7.25$7.07341,258 shs$574.02 million
03/01/2024$7.02$7.11
+1.28%		$7.16$6.98301,040 shs$574.02 million
02/29/2024$7.02$7.02$7.21$6.98430,596 shs$566.75 million
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
02/28/2024$6.80$7.02
+3.24%		$7.10$6.82491,830 shs$566.75 million
02/27/2024$6.93$6.80
-1.88%		$6.96$6.78190,867 shs$548.99 million
02/26/2024$6.93$6.93$7.10$6.85401,428 shs$559.49 million
02/23/2024$6.95$7.14
+2.73%		$7.24$6.90678,816 shs$576.44 million
02/22/2024$6.80$6.95
+2.21%		$7.05$6.80273,122 shs$561.10 million
02/21/2024$6.86$6.80
-0.87%		$6.88$6.73418,355 shs$548.99 million
02/20/2024$6.86$6.86$6.90$6.75375,748 shs$553.84 million
02/19/2024$6.86$6.86$6.90$6.75375,748 shs$553.84 million
02/16/2024$6.43$6.78
+5.44%		$6.78$6.47563,383 shs$547.38 million
02/15/2024$6.43$6.43$6.53$6.39291,867 shs$519.12 million
02/14/2024$6.69$6.43
-3.89%		$6.53$6.39290,591 shs$519.12 million
02/13/2024$6.51$6.69
+2.76%		$6.73$6.47227,616 shs$540.11 million
02/12/2024$6.51$6.51$6.65$6.46213,853 shs$525.58 million
02/09/2024$6.60$6.60$6.63$6.48133,208 shs$532.84 million
02/08/2024$6.40$6.60
+3.12%		$6.63$6.48133,021 shs$532.84 million
02/07/2024$6.40$6.40$6.55$6.34159,633 shs$516.70 million
02/06/2024$6.54$6.40
-2.14%		$6.55$6.34156,927 shs$516.70 million
02/05/2024$6.54$6.54$6.77$6.53208,289 shs$528 million
02/02/2024$6.79$6.75
-0.59%		$6.96$6.73386,928 shs$544.95 million
02/01/2024$6.93$6.79
-2.02%		$6.96$6.79295,612 shs$548.18 million
01/31/2024$6.80$6.93
+1.91%		$6.93$6.71325,240 shs$559.49 million
01/30/2024$6.88$6.80
-1.16%		$6.86$6.76201,988 shs$548.99 million
01/29/2024$6.88$6.88$6.89$6.64294,091 shs$555.45 million
01/26/2024$6.83$6.88
+0.73%		$6.89$6.64291,789 shs$555.45 million
01/25/2024$6.47$6.83
+5.56%		$6.85$6.65295,264 shs$551.41 million
01/24/2024$6.47$6.47$6.55$6.44493,395 shs$522.35 million
01/23/2024$6.47$6.47$6.56$6.26370,126 shs$522.35 million

Related Companies:
This page (OTCMKTS:OBELF) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Fed launches fourth dollar overhaul
Stansberry Research