The highest closing price for Obsidian Energy (OBE) last month was $6.14, on February 20. It was up 5.8% for the month. The latest price is $5.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $5.40 | $5.60 | $5.36 | $5.47 | 504,664 |
February 27 2025 | $5.26 | $5.58 | $5.23 | $5.43 | 726,478 |
February 26 2025 | $5.24 | $5.25 | $5.02 | $5.21 | 518,719 |
February 25 2025 | $5.44 | $5.74 | $5.16 | $5.21 | 886,056 |
February 24 2025 | $6.00 | $6.03 | $5.82 | $5.82 | 497,038 |
February 21 2025 | $6.17 | $6.17 | $5.97 | $5.99 | 609,284 |
February 20 2025 | $5.70 | $6.18 | $5.70 | $6.14 | 1,479,029 |
February 19 2025 | $5.41 | $5.52 | $5.39 | $5.45 | 364,727 |
February 18 2025 | $5.36 | $5.45 | $5.25 | $5.38 | 243,584 |
February 14 2025 | $5.34 | $5.44 | $5.26 | $5.33 | 165,444 |
February 13 2025 | $5.28 | $5.35 | $5.22 | $5.31 | 442,446 |
February 12 2025 | $5.42 | $5.50 | $5.28 | $5.30 | 223,335 |
February 11 2025 | $5.37 | $5.58 | $5.35 | $5.48 | 383,776 |
February 10 2025 | $5.27 | $5.37 | $5.22 | $5.35 | 298,179 |
February 07 2025 | $5.20 | $5.28 | $5.09 | $5.18 | 391,913 |
February 06 2025 | $5.43 | $5.45 | $5.13 | $5.20 | 214,075 |
February 05 2025 | $5.44 | $5.53 | $5.34 | $5.36 | 354,577 |
February 04 2025 | $5.00 | $5.44 | $4.97 | $5.40 | 648,174 |
February 03 2025 | $5.17 | $5.18 | $4.97 | $5.00 | 457,372 |
Daily pricing data for Obsidian Energy dates back to 11/15/2005, and may be incomplete.
