OBE Obsidian Energy Ltd.
Stock · NYSE American · Canada · Energy · CA6744822033
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Obsidian Energy Ltd., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 16:25. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 02 Dec 2024 – 06 Dec 2024 | 5.71 | 5.75 | 5.27 | 5.30 | -7.99% | 1,834,800 | |
| 25 Nov 2024 – 29 Nov 2024 | 5.84 | 5.88 | 5.57 | 5.76 | -2.04% | 1,699,100 | |
| 18 Nov 2024 – 22 Nov 2024 | 5.56 | 5.98 | 5.55 | 5.88 | +7.10% | 1,421,700 | |
| 11 Nov 2024 – 15 Nov 2024 | 5.80 | 5.80 | 5.24 | 5.49 | -6.47% | 2,342,900 | |
| 04 Nov 2024 – 08 Nov 2024 | 5.70 | 6.34 | 5.70 | 5.87 | +4.82% | 2,296,000 | |
| 28 Oct 2024 – 01 Nov 2024 | 5.62 | 6.08 | 5.54 | 5.60 | -5.25% | 1,929,600 | |
| 21 Oct 2024 – 25 Oct 2024 | 5.89 | 6.01 | 5.56 | 5.91 | +1.20% | 1,477,800 | |
| 14 Oct 2024 – 18 Oct 2024 | 6.22 | 6.24 | 5.72 | 5.84 | -7.45% | 1,672,600 | |
| 07 Oct 2024 – 11 Oct 2024 | 6.26 | 6.41 | 5.96 | 6.31 | +1.45% | 1,516,600 | |
| 30 Sep 2024 – 04 Oct 2024 | 5.55 | 6.28 | 5.44 | 6.22 | +12.89% | 2,171,300 | |
| 23 Sep 2024 – 27 Sep 2024 | 5.91 | 6.02 | 5.49 | 5.51 | -5.81% | 1,625,500 | |
| 16 Sep 2024 – 20 Sep 2024 | 5.86 | 6.00 | 5.65 | 5.85 | +0.86% | 2,194,300 | |
| 09 Sep 2024 – 13 Sep 2024 | 5.79 | 5.96 | 5.66 | 5.80 | +1.05% | 1,801,200 | |
| 03 Sep 2024 – 06 Sep 2024 | 6.77 | 6.77 | 5.70 | 5.74 | -16.45% | 1,973,900 | |
| 26 Aug 2024 – 30 Aug 2024 | 7.02 | 7.27 | 6.86 | 6.87 | -0.72% | 1,472,100 | |
| 19 Aug 2024 – 23 Aug 2024 | 6.95 | 7.24 | 6.70 | 6.92 | -1.00% | 1,199,300 | |
| 12 Aug 2024 – 16 Aug 2024 | 6.60 | 7.12 | 6.60 | 6.99 | +8.54% | 908,000 | |
| 05 Aug 2024 – 09 Aug 2024 | 6.04 | 6.49 | 6.00 | 6.44 | +1.10% | 2,048,900 | |
| 29 Jul 2024 – 02 Aug 2024 | 7.25 | 7.50 | 6.32 | 6.37 | -12.98% | 1,927,500 | |
| 22 Jul 2024 – 26 Jul 2024 | 7.35 | 7.43 | 7.03 | 7.32 | -0.27% | 774,400 | |
| 15 Jul 2024 – 19 Jul 2024 | 7.55 | 7.73 | 7.30 | 7.34 | -2.91% | 700,200 | |
| 08 Jul 2024 – 12 Jul 2024 | 7.48 | 7.65 | 7.36 | 7.56 | -0.66% | 637,500 | |
| 01 Jul 2024 – 05 Jul 2024 | 7.57 | 7.87 | 7.41 | 7.61 | +1.74% | 804,300 | |
| 24 Jun 2024 – 28 Jun 2024 | 7.24 | 7.63 | 7.24 | 7.48 | +3.60% | 924,700 | |
| 17 Jun 2024 – 21 Jun 2024 | 6.96 | 7.39 | 6.96 | 7.22 | +1.98% | 1,090,200 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 9.24 USD
- Market cap
- 616.5M
- 5-year average yield
- 3.40%
- Last dividend
- 0.0490 USD · 28 Sep 2015
- Exchange
- NYSE American
- Country
- Canada
- Sector
- Energy
- Industry
- Oil & Gas E&P
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 28 Sep 2015 | 0.0490 USD |
| 26 Jun 2015 | 0.0560 USD |
| 27 Mar 2015 | 0.0630 USD |
| 29 Dec 2014 | 0.8400 USD |
| 26 Sep 2014 | 0.8820 USD |
| 26 Jun 2014 | 0.9170 USD |
| 27 Mar 2014 | 0.8820 USD |
| 27 Dec 2013 | 0.9240 USD |
| 26 Sep 2013 | 0.9520 USD |
| 26 Jun 2013 | 1.7990 USD |
| 26 Mar 2013 | 1.8480 USD |
| 27 Dec 2012 | 1.8970 USD |
Follow OBE and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.