Skip to main content
Obsidian Energy Ltd. (TSX:OBE)
Canada flag Canada · Delayed Price · Currency is CAD
8.68
+0.06 (0.70%)
At close: Dec 5, 2025

Obsidian Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.618.898.608.68-0.70%157,023
Dec 4, 20258.688.838.558.628.62-0.46%287,289
Dec 3, 20258.508.768.428.668.662.85%324,083
Dec 2, 20258.558.558.348.428.42-2.55%154,206
Dec 1, 20258.568.778.568.648.641.05%185,812
Nov 28, 20258.508.728.438.558.551.18%199,514
Nov 27, 20258.258.498.258.458.450.84%55,135
Nov 26, 20258.428.518.368.388.38-0.24%275,512
Nov 25, 20258.628.708.338.408.40-3.89%204,995
Nov 24, 20258.538.828.508.748.741.75%189,188
Nov 21, 20258.738.738.468.598.59-2.39%315,973
Nov 20, 20258.879.178.448.808.80-0.11%433,808
Nov 19, 20258.608.818.488.818.81-250,359
Nov 18, 20258.508.868.398.818.813.04%295,794
Nov 17, 20258.728.888.518.558.55-2.73%165,035
Nov 14, 20258.608.858.478.798.792.57%150,627
Nov 13, 20258.698.798.508.578.57-0.92%248,827
Nov 12, 20258.728.848.518.658.65-1.93%232,004
Nov 11, 20258.598.978.568.828.823.76%330,986
Nov 10, 20258.328.528.218.508.503.03%252,876
Nov 7, 20258.068.277.918.258.252.87%338,421
Nov 6, 20257.938.177.878.028.020.88%217,458
Nov 5, 20257.848.107.847.957.951.92%330,169
Nov 4, 20257.827.887.707.807.80-2.38%288,092
Nov 3, 20257.998.007.737.997.990.50%260,213
Oct 31, 20257.958.127.657.957.950.51%745,163
Oct 30, 20258.398.417.907.917.91-4.81%280,347
Oct 29, 20258.368.568.288.318.31-0.12%212,517
Oct 28, 20258.368.478.288.328.32-1.19%178,459
Oct 27, 20258.458.548.398.428.42-0.36%195,243
Oct 24, 20258.668.668.328.458.450.24%321,615
Oct 23, 20258.228.578.228.438.435.37%405,003
Oct 22, 20257.908.107.838.008.001.27%214,223
Oct 21, 20258.018.087.827.907.90-1.62%246,512
Oct 20, 20258.148.278.018.038.03-0.86%167,662
Oct 17, 20258.188.187.998.108.10-0.49%200,149
Oct 16, 20258.468.478.128.148.14-2.86%333,276
Oct 15, 20258.458.598.328.388.38-0.48%324,795
Oct 14, 20258.678.678.378.428.42-2.55%322,151
Oct 10, 20259.339.338.628.648.64-8.28%288,989
Oct 9, 20259.669.869.369.429.42-2.28%227,038
Oct 8, 20259.549.679.349.649.641.26%293,779
Oct 7, 20259.429.529.289.529.521.06%214,578
Oct 6, 20259.349.729.349.429.42-348,142
Oct 3, 20259.129.459.129.429.423.06%147,786
Oct 2, 20259.309.449.099.149.14-0.87%176,710
Oct 1, 20259.069.299.009.229.221.65%128,431
Sep 30, 20259.009.298.949.079.07-0.77%288,297
Sep 29, 20259.249.259.029.149.14-2.14%156,502
Sep 26, 20259.269.549.229.349.342.19%220,772
Sep 25, 20259.119.309.099.149.14-1.30%215,461
Sep 24, 20258.989.458.979.269.263.46%370,259
Sep 23, 20258.859.328.828.958.951.59%423,387
Sep 22, 20258.478.898.478.818.813.28%252,672
Sep 19, 20258.788.798.528.538.53-1.95%248,659
Sep 18, 20258.748.828.618.708.70-0.46%172,539
Sep 17, 20258.758.888.678.748.74-0.79%186,301
Sep 16, 20258.498.878.468.818.814.63%321,252
Sep 15, 20258.338.478.208.428.421.08%149,851
Sep 12, 20258.318.538.308.338.33-0.48%131,894
Sep 11, 20258.608.608.338.378.37-3.35%145,142
Sep 10, 20258.348.678.258.668.666.00%270,096
Sep 9, 20258.148.468.148.178.170.99%196,270
Sep 8, 20258.098.258.038.098.09-0.12%168,465
Sep 5, 20258.258.288.068.108.10-2.76%222,102
Sep 4, 20258.178.378.088.338.331.34%108,145
Sep 3, 20258.448.518.178.228.22-3.75%181,140
Sep 2, 20258.448.608.378.548.540.83%211,588
Aug 29, 20258.628.628.368.478.47-1.85%88,076
Aug 28, 20258.448.678.358.638.632.49%333,675
Aug 27, 20258.328.438.288.428.420.72%105,382
Aug 26, 20258.358.408.268.368.36-0.71%138,550
Aug 25, 20258.428.488.288.428.420.60%156,688
Aug 22, 20258.068.378.068.378.373.98%219,122
Aug 21, 20257.748.067.748.058.053.21%149,391
Aug 20, 20257.777.937.717.807.801.04%168,550
Aug 19, 20257.877.907.707.727.72-1.78%209,847
Aug 18, 20257.667.897.627.867.861.42%181,252
Aug 15, 20257.897.897.677.757.75-1.77%193,713
Aug 14, 20257.848.017.847.897.890.25%238,020
Aug 13, 20257.897.977.717.877.87-0.13%251,528
Aug 12, 20257.888.007.847.887.880.77%282,440
Aug 11, 20257.947.977.767.827.82-1.88%442,012
Aug 8, 20257.918.107.907.977.97-0.38%351,515
Aug 7, 20258.078.227.968.008.00-163,556
Aug 6, 20258.228.417.968.008.00-2.32%210,668
Aug 5, 20257.848.197.838.198.19-400,360
Aug 1, 20258.328.498.108.198.19-3.42%253,057
Jul 31, 20258.539.028.418.488.48-2.08%303,568
Jul 30, 20258.418.678.148.668.661.05%342,729
Jul 29, 20258.308.778.308.578.573.25%557,062
Jul 28, 20258.078.328.078.308.303.62%366,369
Jul 25, 20258.138.197.988.018.01-0.99%121,146
Jul 24, 20257.838.147.778.098.093.59%293,296
Jul 23, 20257.707.847.667.817.811.69%160,476
Jul 22, 20257.547.727.497.687.682.67%166,579
Jul 21, 20257.497.627.457.487.48-1.19%195,642
Jul 18, 20257.637.747.527.577.57-118,451
Jul 17, 20257.337.617.337.577.572.44%245,283
Jul 16, 20257.437.507.247.397.39-256,679