OBSIDIAN ENERGY Stock Price History, OBE Historical Prices

Add to My Stocks
$0.99 $0.01 (1%) OBE stock closing price Feb 16, 2018 (Closing)

View and download OBSIDIAN ENERGY stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with OBSIDIAN ENERGY price to earnings ratio data. The OBSIDIAN ENERGY stock price history chart shows that the stock price was at a low of $0.45 on Sep 30, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 0.98 1.01 0.98 0.99 949,883 - 1.45
2018-02-15 1.02 1.02 0.95 1 1,945,063 - 1.47
2018-02-14 0.95 1.02 0.92 1.01 1,881,948 - 1.48
2018-02-13 0.91 0.96 0.91 0.94 1,725,428 - 1.38
2018-02-12 0.89 0.96 0.89 0.91 1,309,577 - 1.33
2018-02-09 0.91 0.92 0.85 0.89 3,194,862 - 1.3
2018-02-08 0.95 0.96 0.91 0.91 2,186,577 - 1.33
2018-02-07 0.98 1 0.94 0.95 1,772,193 - 1.39
2018-02-06 0.95 0.99 0.94 0.96 1,943,488 - 1.41
2018-02-05 1 1.02 0.97 0.97 3,775,762 - 1.42
2018-02-02 1.02 1.05 0.99 1.01 3,176,360 - 1.48
2018-02-01 1.04 1.06 1.03 1.04 1,892,075 - 1.52
2018-01-31 1.05 1.07 1.01 1.04 2,115,442 - 1.52
2018-01-30 1.1 1.12 1.04 1.05 3,968,401 - 1.54
2018-01-29 1.18 1.18 1.1 1.12 2,734,073 - 1.64
2018-01-26 1.17 1.19 1.15 1.19 1,744,685 - 1.74
2018-01-25 1.16 1.19 1.15 1.16 1,845,673 - 1.7
2018-01-24 1.15 1.18 1.13 1.14 2,485,238 - 1.67
2018-01-23 1.17 1.17 1.14 1.16 1,291,208 - 1.7
2018-01-22 1.17 1.2 1.15 1.15 2,102,200 - 1.69
2018-01-19 1.19 1.2 1.17 1.18 2,113,105 - 1.73
2018-01-18 1.2 1.21 1.19 1.21 1,759,027 - 1.77
2018-01-17 1.23 1.23 1.2 1.21 2,991,837 - 1.77
2018-01-16 1.28 1.28 1.22 1.24 2,573,818 - 1.82
2018-01-10 1.26 1.29 1.24 1.25 1,209,645 - 1.83
2018-01-09 1.22 1.27 1.22 1.25 1,496,789 - 1.83
2018-01-08 1.25 1.27 1.23 1.24 864,752 - 1.82
2018-01-05 1.3 1.32 1.24 1.26 1,283,810 - 1.85
2018-01-04 1.33 1.33 1.3 1.31 1,526,439 - 1.92
2018-01-03 1.31 1.35 1.31 1.33 1,468,319 - 1.95
2018-01-02 1.25 1.31 1.24 1.31 1,664,008 - 1.92
2017-12-29 1.24 1.25 1.2 1.24 1,873,956 - 1.82
2017-12-28 1.23 1.23 1.2 1.22 1,051,801 - 1.79
2017-12-27 1.25 1.25 1.2 1.21 1,174,207 - 1.77
2017-12-26 1.19 1.25 1.19 1.24 1,142,301 - 1.82
2017-12-22 1.24 1.25 1.21 1.23 1,164,355 - 1.8
2017-12-21 1.21 1.25 1.21 1.25 1,954,908 - 1.83
2017-12-20 1.18 1.22 1.16 1.21 1,676,128 - 1.77
2017-12-19 1.18 1.19 1.16 1.18 1,248,626 - 1.73
2017-12-18 1.16 1.19 1.15 1.18 2,141,283 - 1.73
2017-12-15 1.16 1.18 1.15 1.16 1,504,127 - 1.7
2017-12-14 1.18 1.18 1.15 1.16 2,212,187 - 1.7
2017-12-13 1.19 1.23 1.18 1.18 2,011,904 - 1.73
2017-12-12 1.2 1.21 1.17 1.18 1,119,711 - 1.73
2017-12-11 1.19 1.21 1.15 1.2 2,051,124 - 1.76
2017-12-08 1.2 1.23 1.19 1.19 986,030 - 1.74
2017-12-07 1.2 1.24 1.19 1.19 1,335,121 - 1.74
2017-12-06 1.27 1.29 1.2 1.22 1,274,232 - 1.79
2017-12-05 1.22 1.29 1.22 1.27 1,163,138 - 1.86
2017-12-04 1.3 1.31 1.23 1.23 2,458,560 - 1.8
2017-12-01 1.31 1.35 1.28 1.3 2,101,949 - 1.91
2017-11-30 1.25 1.3 1.25 1.27 2,272,487 - 1.86
2017-11-29 1.26 1.3 1.23 1.26 2,345,685 - 1.85
2017-11-28 1.28 1.32 1.26 1.27 2,943,099 - 1.86
2017-11-27 1.37 1.38 1.27 1.3 3,148,955 - 1.91
2017-11-24 1.43 1.44 1.36 1.37 950,381 - 2.01
2017-11-23 0 0 0 1.38 0 - -
2017-11-22 1.36 1.4 1.36 1.38 2,859,341 - 2.02
2017-11-21 1.28 1.38 1.27 1.33 4,548,357 - 1.95
2017-11-20 1.25 1.27 1.22 1.26 2,268,803 - 1.85
2017-11-17 1.24 1.27 1.23 1.24 2,293,574 - 1.82
2017-11-16 1.24 1.26 1.22 1.23 1,828,123 - 1.8
2017-11-15 1.12 1.23 1.11 1.22 3,391,805 - 1.79
2017-11-14 1.2 1.2 1.12 1.16 2,060,022 - 1.7
2017-11-13 1.23 1.28 1.2 1.21 1,729,813 - 1.77
2017-11-10 1.19 1.27 1.17 1.21 3,816,111 - 1.45
2017-11-09 1.2 1.23 1.19 1.2 2,529,047 - 1.44
2017-11-08 1.15 1.22 1.14 1.2 2,562,156 - 1.44
2017-11-07 1.17 1.2 1.15 1.17 2,567,233 - 1.4
2017-11-06 1.15 1.2 1.13 1.19 1,994,275 - 1.43
2017-11-03 1.12 1.15 1.1 1.15 2,115,487 - 1.38
2017-11-02 1.13 1.15 1.09 1.12 1,441,119 - 1.34
2017-11-01 1.1 1.17 1.08 1.13 2,530,191 - 1.35
2017-10-31 1.03 1.1 1.03 1.07 2,274,422 - 1.28
2017-10-30 1 1.05 1 1.04 1,236,693 - 1.25
2017-10-27 0.95 1.02 0.95 1 2,494,688 - 1.2
2017-10-26 0.97 0.99 0.96 0.97 1,487,359 - 1.16
2017-10-25 0.99 0.99 0.96 0.98 1,377,628 - 1.17
2017-10-24 1 1.03 0.97 0.99 2,155,187 - 1.19
2017-10-23 1.02 1.03 0.99 1 1,127,383 - 1.2
2017-10-20 1.03 1.03 0.98 1.02 1,705,354 - 1.22
2017-10-19 1.02 1.03 1.01 1.01 685,607 - 1.21
2017-10-18 1.02 1.06 1.02 1.03 730,041 - 1.23
2017-10-17 1.04 1.05 1.01 1.03 1,517,279 - 1.23
2017-10-16 1.04 1.06 1.03 1.05 968,652 - 1.26
2017-10-13 1.04 1.07 1.03 1.04 663,424 - 1.25
2017-10-12 1.04 1.05 1.02 1.04 739,073 - 1.25
2017-10-11 1.09 1.09 1.04 1.06 544,201 - 1.27
2017-10-10 1.06 1.09 1.06 1.07 962,190 - 1.28
Get more Data

OBSIDIAN ENERGY Stock History Chart

View OBE PE ratio, PS ratio stocks charts and compare with peers.
OBE Chart
Note: Compare OBSIDIAN ENERGY stock price history with the index and industry peers.

OBSIDIAN ENERGY Stock Price History: Past 5 years

Max Stock Price12.8Jul 22,2013
Min Stock Price0.45Sep 30,2015
Avg Stock Price4.13

OBSIDIAN ENERGY Historical PE ratio: Past 5 years

Max PE Ratio256Jul 22,2013
Min PE Ratio23.46Apr 19,2013
Avg PE Ratio134.72

OBSIDIAN ENERGY Historical PS ratio: Past 5 years

Max PS Ratio2.03Jul 22,2013
Min PS Ratio0.15Sep 28,2015
Avg PS Ratio1.13

OBE Industry Peers

Company Price Change (%)
Trilogy Energy (TETZF)5.050.14 (2.7%)
Africa Oil (AOIFF)1.10.03 (2.65%)
Pengrowth Energy (PGH)0.730 (0%)
Bonterra Energy (BNEFF)11.170 (0%)
Canadian Oil Sands (COSWF)7.540.33 (4.19%)
Arc Resources (AETUF)10.230.29 (2.92%)

OBSIDIAN ENERGY share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in OBSIDIAN ENERGY stock analysis. The price movement is easily depicted in the OBSIDIAN ENERGY stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $0.99 and 949,883 shares of OBE were traded on Feb 16, 2018. The average P/S ratio was 1.13 as can be seen from OBSIDIAN ENERGY stock history.