The highest closing price for Obsidian Energy (OBE) last month was $6.36, on October 7. It was up 3.8% for the month. The latest price is $5.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $5.90 | $6.08 | $5.67 | $5.67 | 427,148 |
October 30 2024 | $5.65 | $5.80 | $5.57 | $5.79 | 432,352 |
October 29 2024 | $5.70 | $5.77 | $5.57 | $5.58 | 342,295 |
October 28 2024 | $5.62 | $5.77 | $5.61 | $5.69 | 381,621 |
October 25 2024 | $5.87 | $5.96 | $5.78 | $5.91 | 269,882 |
October 24 2024 | $5.67 | $5.80 | $5.62 | $5.79 | 192,730 |
October 23 2024 | $5.68 | $5.72 | $5.56 | $5.65 | 250,154 |
October 22 2024 | $5.82 | $5.86 | $5.67 | $5.70 | 474,515 |
October 21 2024 | $5.89 | $6.01 | $5.77 | $5.82 | 290,591 |
October 18 2024 | $6.00 | $6.00 | $5.72 | $5.84 | 469,771 |
October 17 2024 | $5.82 | $5.89 | $5.72 | $5.86 | 400,389 |
October 16 2024 | $5.99 | $6.04 | $5.84 | $5.84 | 192,112 |
October 15 2024 | $5.98 | $6.04 | $5.84 | $5.98 | 427,171 |
October 14 2024 | $6.22 | $6.24 | $6.08 | $6.12 | 183,080 |
October 11 2024 | $6.18 | $6.34 | $6.18 | $6.31 | 230,291 |
October 10 2024 | $6.13 | $6.35 | $6.09 | $6.25 | 289,284 |
October 09 2024 | $6.03 | $6.14 | $5.96 | $6.11 | 239,001 |
October 08 2024 | $6.21 | $6.25 | $5.98 | $6.08 | 375,884 |
October 07 2024 | $6.26 | $6.41 | $6.25 | $6.36 | 382,321 |
October 04 2024 | $6.27 | $6.28 | $6.10 | $6.22 | 284,069 |
October 03 2024 | $6.09 | $6.22 | $5.99 | $6.18 | 434,790 |
October 02 2024 | $6.16 | $6.19 | $5.88 | $6.02 | 502,131 |
October 01 2024 | $5.46 | $6.02 | $5.46 | $6.02 | 724,204 |
Daily pricing data for Obsidian Energy dates back to 11/15/2005, and may be incomplete.
