Obsidian Energy Ltd. - Price History
Monthly price history for OBE (Obsidian Energy Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $8.29 | $8.29 |
| March 2024 | $8.22 | $8.22 |
| February 2024 | $7.11 | $7.11 |
| January 2024 | $6.79 | $6.79 |
| December 2023 | $6.78 | $6.78 |
| November 2023 | $7.57 | $7.57 |
| October 2023 | $8.50 | $8.50 |
| September 2023 | $8.22 | $8.22 |
| August 2023 | $7.08 | $7.08 |
| July 2023 | $7.14 | $7.14 |
| June 2023 | $5.83 | $5.83 |
| May 2023 | $5.50 | $5.50 |
| April 2023 | $6.51 | $6.51 |
| March 2023 | $6.40 | $6.40 |
| February 2023 | $7.08 | $7.08 |
| January 2023 | $6.62 | $6.62 |
| December 2022 | $6.64 | $6.64 |
| November 2022 | $7.59 | $7.59 |
| October 2022 | $9.14 | $9.14 |
| September 2022 | $7.17 | $7.17 |
| August 2022 | $9.09 | $9.09 |
| July 2022 | $8.51 | $8.51 |
| June 2022 | $7.74 | $7.74 |
| May 2022 | $9.53 | $9.53 |
| April 2022 | $8.19 | $8.19 |
| March 2022 | $8.86 | $8.86 |
| February 2022 | $8.48 | $8.48 |
| January 2022 | $7.43 | $7.43 |
| December 2021 | $4.12 | $4.12 |
| November 2021 | $3.53 | $3.53 |
| October 2021 | $3.89 | $3.89 |
| September 2021 | $3.57 | $3.57 |
| August 2021 | $2.65 | $2.65 |
| July 2021 | $3 | $3 |
| June 2021 | $3.42 | $3.42 |
| May 2021 | $1.69 | $1.69 |
| April 2021 | $1.36 | $1.36 |
| March 2021 | $1.45 | $1.45 |
| February 2021 | $1.39 | $1.39 |
| January 2021 | $0.83 | $0.83 |
| December 2020 | $0.67 | $0.67 |
| November 2020 | $0.43 | $0.43 |
| October 2020 | $0.30 | $0.30 |
| September 2020 | $0.37 | $0.37 |
| August 2020 | $0.45 | $0.45 |
| July 2020 | $0.44 | $0.44 |
| June 2020 | $0.42 | $0.42 |
| May 2020 | $0.34 | $0.34 |
| April 2020 | $0.22 | $0.22 |
| March 2020 | $0.17 | $0.17 |
| February 2020 | $0.56 | $0.56 |
| January 2020 | $0.68 | $0.68 |
| December 2019 | $0.72 | $0.72 |
| November 2019 | $0.48 | $0.48 |
| October 2019 | $0.60 | $0.60 |
| September 2019 | $0.84 | $0.84 |
| August 2019 | $0.96 | $0.96 |
| July 2019 | $1.09 | $1.09 |
| June 2019 | $1.19 | $1.19 |
| May 2019 | $1.54 | $0.22 |
| April 2019 | $2.10 | $0.30 |
| March 2019 | $1.96 | $0.28 |
| February 2019 | $2.52 | $0.36 |
| January 2019 | $2.73 | $0.39 |
| December 2018 | $2.80 | $0.40 |
| November 2018 | $3.43 | $0.49 |
| October 2018 | $5.04 | $0.72 |
| September 2018 | $6.65 | $0.95 |
| August 2018 | $6.93 | $0.99 |
| July 2018 | $7.56 | $1.08 |
| June 2018 | $7.91 | $1.13 |
| May 2018 | $7.84 | $1.12 |
| April 2018 | $7.84 | $1.12 |
| March 2018 | $6.86 | $0.98 |
| February 2018 | $6.51 | $0.93 |
| January 2018 | $7.28 | $1.04 |
| December 2017 | $8.68 | $1.24 |
| November 2017 | $8.89 | $1.27 |
| October 2017 | $7.49 | $1.07 |
| September 2017 | $7.35 | $1.05 |
| August 2017 | $6.86 | $0.98 |
| July 2017 | $8.26 | $1.18 |
| June 2017 | $8.89 | $1.27 |
| May 2017 | $9.80 | $1.40 |
| April 2017 | $10.43 | $1.49 |
| March 2017 | $11.90 | $1.70 |
| February 2017 | $11.76 | $1.68 |
| January 2017 | $11.97 | $1.71 |
| December 2016 | $12.39 | $1.77 |
| November 2016 | $12.18 | $1.74 |
| October 2016 | $11.13 | $1.59 |
| September 2016 | $12.67 | $1.81 |
| August 2016 | $11.13 | $1.59 |
| July 2016 | $8.89 | $1.27 |
| June 2016 | $9.73 | $1.39 |
| May 2016 | $4.62 | $0.66 |
| April 2016 | $7.98 | $1.14 |
| March 2016 | $6.51 | $0.93 |
| February 2016 | $6.51 | $0.93 |
| January 2016 | $5.11 | $0.73 |
| December 2015 | $5.88 | $0.84 |
| November 2015 | $7.35 | $1.05 |
| October 2015 | $8.19 | $1.17 |
| September 2015 | $3.15 | $0.45 |
| August 2015 | $5.31 | $0.77 |
| July 2015 | $9.30 | $1.35 |
| June 2015 | $11.92 | $1.73 |
| May 2015 | $13.45 | $1.96 |
| April 2015 | $16.95 | $2.47 |
| March 2015 | $11.32 | $1.65 |
| February 2015 | $13.80 | $2.02 |
| January 2015 | $10.18 | $1.49 |
| December 2014 | $14.21 | $2.08 |
| November 2014 | $22.81 | $3.53 |
| October 2014 | $29.20 | $4.52 |
| September 2014 | $43.61 | $6.75 |
| August 2014 | $49.29 | $7.77 |
| July 2014 | $49.04 | $7.73 |
| June 2014 | $61.92 | $9.76 |
| May 2014 | $58.20 | $9.30 |
| April 2014 | $56.70 | $9.06 |
| March 2014 | $52.32 | $8.36 |
| February 2014 | $50.66 | $8.22 |
| January 2014 | $46.04 | $7.47 |
| December 2013 | $51.52 | $8.36 |
| November 2013 | $51.58 | $8.50 |
| October 2013 | $67.91 | $11.19 |
| September 2013 | $67.55 | $11.13 |
| August 2013 | $67.34 | $11.23 |
| July 2013 | $70.76 | $11.80 |
| June 2013 | $63.44 | $10.58 |
| May 2013 | $59.63 | $10.19 |
| April 2013 | $54.01 | $9.23 |
| March 2013 | $62.97 | $10.76 |
| February 2013 | $55.57 | $9.72 |
| January 2013 | $57.85 | $10.12 |
| December 2012 | $62.08 | $10.86 |
| November 2012 | $61.59 | $11.04 |
| October 2012 | $72.47 | $12.99 |
| September 2012 | $79.44 | $14.24 |
| August 2012 | $77.75 | $14.20 |
| July 2012 | $74.52 | $13.61 |
| June 2012 | $73.32 | $13.39 |
| May 2012 | $71.32 | $13.30 |
| April 2012 | $91.91 | $17.14 |
| March 2012 | $104.94 | $19.57 |
| February 2012 | $115.36 | $21.80 |
| January 2012 | $115.15 | $21.76 |
| December 2011 | $104.78 | $19.80 |
| November 2011 | $95.15 | $18.22 |
| October 2011 | $93.59 | $17.92 |
| September 2011 | $77.14 | $14.77 |
| August 2011 | $96.25 | $18.73 |
| July 2011 | $114.65 | $22.31 |
| June 2011 | $118.60 | $23.08 |
| May 2011 | $131.56 | $25.92 |
| April 2011 | $129.98 | $25.61 |
| March 2011 | $140.59 | $27.70 |
| February 2011 | $145.23 | $28.90 |
| January 2011 | $138.14 | $27.49 |
| December 2010 | $120.20 | $23.92 |
| November 2010 | $108.34 | $21.64 |
| October 2010 | $113.70 | $22.80 |
| September 2010 | $99.70 | $20.07 |
| August 2010 | $92.87 | $18.78 |
| July 2010 | $95.16 | $19.39 |
| June 2010 | $92.67 | $19.02 |
| May 2010 | $92.88 | $19.20 |
| April 2010 | $96.35 | $20.07 |
| March 2010 | $100.64 | $21.12 |
| February 2010 | $96.68 | $20.43 |
| January 2010 | $77.19 | $16.43 |
| December 2009 | $82 | $17.60 |
| November 2009 | $81.18 | $17.57 |
| October 2009 | $75.42 | $16.45 |
| September 2009 | $72.03 | $15.84 |
| August 2009 | $57.81 | $12.83 |
| July 2009 | $58.28 | $13.07 |
| June 2009 | $56.19 | $12.73 |
| May 2009 | $61.53 | $14.08 |
| April 2009 | $47.45 | $10.97 |
| March 2009 | $40.60 | $9.49 |
| February 2009 | $37.16 | $8.83 |
| January 2009 | $46.64 | $11.30 |
| December 2008 | $45.23 | $11.12 |
| November 2008 | $57.83 | $14.58 |
| October 2008 | $67.80 | $17.86 |
| September 2008 | $89.96 | $24.10 |
| August 2008 | $108.22 | $29.36 |
| July 2008 | $109.33 | $29.99 |
| June 2008 | $122.02 | $33.84 |
| May 2008 | $117.43 | $32.89 |
| April 2008 | $106.62 | $30.17 |
| March 2008 | $97.82 | $27.98 |
| February 2008 | $97.61 | $28.25 |
| January 2008 | $91.86 | $26.89 |
| December 2007 | $87.69 | $26 |
| November 2007 | $88.51 | $26.58 |
| October 2007 | $104.89 | $31.90 |
| September 2007 | $101.07 | $31.07 |
| August 2007 | $92.21 | $28.66 |
| July 2007 | $98.90 | $31.09 |
| June 2007 | $105.07 | $33.37 |
| May 2007 | $108.97 | $34.95 |
| April 2007 | $92.54 | $29.95 |
| March 2007 | $89.88 | $29.38 |
| February 2007 | $90.84 | $29.98 |
| January 2007 | $90.93 | $30.30 |
| December 2006 | $90.78 | $30.56 |
| November 2006 | $94.16 | $32 |
| October 2006 | $109.34 | $37.52 |
| September 2006 | $106.32 | $36.77 |
| August 2006 | $119.38 | $41.63 |
| July 2006 | $114.53 | $40.23 |
| June 2006 | $113.57 | $40.20 |
| May 2006 | $110.02 | $39.26 |
| April 2006 | $108.87 | $38.85 |
| March 2006 | $102.68 | $36.64 |
| February 2006 | $96.60 | $34.47 |
| January 2006 | $103.07 | $36.78 |
| December 2005 | $91.61 | $32.69 |
| November 2005 | $83.03 | $29.63 |
OBE
Price: $8.98
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.94 USD
P/E Ratio: 1.05
Exchange: ASE
Sector: Energy
Industry: Oil & Gas E&P
Volume: 406400
Ebitda: 21.8 millionMarket Capitalization: 668.8 million
Average Dividend Frequency: 8