Free Trial
→ Top Stock Unveiled! (From Darwin) (Ad) Free OBE Stock Alerts

Obsidian Energy (OBE) Stock Chart & Stock Price History

C$10.12
+0.08 (+0.80%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Obsidian Energy Stock Price Performance

5 Day
Performance
-0.30%
1 Month
Performance
-2.03%
3 Month
Performance
-17.86%
6 Month
Performance
+9.64%
Year-To-Date
Performance
+12.57%
1 Year
Performance
+16.32%
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 Crypto 101 Media
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has led to a massive bull run in the year after it happens. That means we're in the "golden window" right now…
Check out the new "Crypto Bull Run Millionaire Blueprint" now!

OBE Stock Chart for Saturday, July, 27, 2024

OBE Chart by TradingView

Obsidian Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024C$10.04C$10.12
+0.80%		C$10.14C$9.88195,257 shsC$775.09 million
07/25/2024C$9.98C$10.04
+0.60%		C$10.05C$9.72133,618 shsC$768.96 million
07/24/2024C$10.00C$9.98
-0.20%		C$10.16C$9.95178,558 shsC$764.37 million
07/23/2024C$10.15C$10.00
-1.48%		C$10.27C$9.95134,811 shsC$765.90 million
07/22/2024C$10.12C$10.15
+0.30%		C$10.22C$10.0368,829 shsC$777.39 million
07/19/2024C$10.22C$10.12
-0.98%		C$10.28C$10.0397,693 shsC$775.09 million
07/18/2024C$10.20C$10.22
+0.20%		C$10.25C$10.06166,530 shsC$782.75 million
07/17/2024C$10.31C$10.20
-1.07%		C$10.48C$10.15113,011 shsC$781.22 million
07/16/2024C$10.50C$10.31
-1.81%		C$10.45C$10.2875,965 shsC$789.64 million
07/15/2024C$10.25C$10.50
+2.44%		C$10.55C$10.2187,495 shsC$804.20 million
07/12/2024C$10.25C$10.25C$10.41C$10.24140,154 shsC$785.05 million
07/11/2024C$10.11C$10.25
+1.38%		C$10.32C$10.01101,821 shsC$785.05 million
07/10/2024C$10.04C$10.11
+0.70%		C$10.20C$10.0361,725 shsC$774.33 million
07/09/2024C$10.22C$10.04
-1.76%		C$10.23C$10.0469,486 shsC$768.96 million
07/08/2024C$10.34C$10.22
-1.16%		C$10.31C$10.1862,529 shsC$782.75 million
07/05/2024C$10.69C$10.34
-3.27%		C$10.67C$10.27103,193 shsC$791.94 million
07/04/2024C$10.63C$10.69
+0.56%		C$10.72C$10.4442,151 shsC$818.75 million
07/03/2024C$10.61C$10.63
+0.19%		C$10.72C$10.5673,045 shsC$814.15 million
07/02/2024C$10.24C$10.61
+3.61%		C$10.68C$10.34281,295 shsC$812.62 million
07/01/2024C$10.24C$10.24C$10.44C$10.1881,105 shsC$784.28 million
06/28/2024C$10.33C$10.24
-0.87%		C$10.44C$10.1880,554 shsC$784.28 million
06/27/2024C$10.24C$10.33
+0.88%		C$10.39C$10.2587,127 shsC$791.18 million
06/26/2024C$10.25C$10.24
-0.10%		C$10.28C$10.1497,290 shsC$784.28 million
06/25/2024C$10.19C$10.25
+0.59%		C$10.30C$10.1194,502 shsC$785.05 million
06/24/2024C$9.86C$10.19
+3.35%		C$10.25C$9.92117,432 shsC$780.45 million
06/21/2024C$9.97C$9.86
-1.10%		C$10.03C$9.80156,799 shsC$755.18 million
06/20/2024C$9.81C$9.97
+1.63%		C$10.10C$9.92365,923 shsC$763.60 million
06/19/2024C$9.91C$9.81
-1.01%		C$9.94C$9.7372,864 shsC$751.35 million
06/18/2024C$9.75C$9.91
+1.64%		C$10.05C$9.75174,749 shsC$759.01 million
06/17/2024C$9.70C$9.75
+0.52%		C$9.79C$9.60139,190 shsC$746.75 million
06/14/2024C$9.73C$9.70
-0.31%		C$9.73C$9.56154,508 shsC$742.92 million
06/13/2024C$10.08C$9.73
-3.47%		C$9.98C$9.69204,316 shsC$745.22 million
06/12/2024C$10.90C$10.08
-7.52%		C$10.36C$10.01159,745 shsC$772.03 million
06/11/2024C$9.89C$10.90
+10.21%		C$11.01C$10.8561,216 shsC$834.83 million
06/10/2024C$9.57C$9.89
+3.34%		C$9.96C$9.64102,967 shsC$757.48 million
06/07/2024C$9.81C$9.57
-2.45%		C$9.79C$9.5376,865 shsC$732.97 million
06/06/2024C$9.52C$9.81
+3.05%		C$9.81C$9.53120,189 shsC$751.35 million
06/05/2024C$9.56C$9.52
-0.42%		C$9.68C$9.47189,832 shsC$729.14 million
06/04/2024C$9.98C$9.56
-4.21%		C$9.90C$9.53204,587 shsC$732.20 million
06/03/2024C$10.43C$9.98
-4.31%		C$10.55C$9.89424,260 shsC$764.37 million
We’re in a code red crisis and 99% of Americans are clueless (Ad)

Folks, it's 2024… Things that we used to rely on - are failing us. Take the phasing out of fossil fuels… Matched with the destruction of oil refineries around the world… And the outright failure of solar and wind technologies… But there is just one solution… And right now governments around the world are stockpiling this resource at the fastest rate in DECADES!

And how YOU can prepare for the next 2024 BOOM here! 
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

Related Companies:
This page (TSE:OBE) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
J.P. Morgan’s DIRE Warning
When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal war...
Behind the Markets | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored