Skip to main content
Obsidian Energy Ltd. (TSX:OBE)
Canada flag Canada · Delayed Price · Currency is CAD
11.59
+0.01 (0.09%)
Mar 9, 2026, 4:00 PM EST

Obsidian Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.8412.0711.6211.80-1.90%205,684
Mar 6, 202611.7812.0711.4811.5811.58-1.95%492,083
Mar 5, 202611.6111.8711.4911.8111.812.25%605,206
Mar 4, 202610.8711.5910.8711.5511.555.19%363,634
Mar 3, 202611.0011.1610.7310.9810.980.46%342,438
Mar 2, 202611.1511.3610.7210.9310.931.96%415,493
Feb 27, 202610.7910.8110.4910.7210.722.10%261,430
Feb 26, 202610.0310.509.9510.5010.502.84%282,259
Feb 25, 202610.4910.4910.1010.2110.21-1.64%283,263
Feb 24, 202610.4510.4910.2210.3810.38-0.86%189,474
Feb 23, 202610.9611.0210.4210.4710.47-4.12%215,358
Feb 20, 202610.4011.0810.4010.9210.925.00%561,168
Feb 19, 20269.9610.559.5010.4010.40-2.26%596,666
Feb 18, 202610.4110.7010.4110.6410.645.14%301,307
Feb 17, 202610.4310.669.9710.1210.12-3.16%231,300
Feb 13, 202610.0510.469.8710.4510.453.16%443,749
Feb 12, 202610.8910.999.9610.1310.13-6.89%358,071
Feb 11, 202610.8011.0210.6910.8810.883.42%473,981
Feb 10, 202610.6510.7910.3910.5210.52-0.94%208,989
Feb 9, 202610.2910.7010.2910.6210.623.31%462,964
Feb 6, 20269.9010.439.9010.2810.284.47%478,417
Feb 5, 202610.0510.189.709.849.84-3.81%302,563
Feb 4, 202610.1710.339.8610.2310.231.09%441,967
Feb 3, 20269.5910.159.5910.1210.125.20%464,075
Feb 2, 20269.429.759.429.629.62-2.24%301,979
Jan 30, 20269.9410.049.629.849.84-1.99%314,229
Jan 29, 202610.1010.459.9010.0410.042.24%524,558
Jan 28, 20269.859.969.619.829.821.03%366,887
Jan 27, 20269.369.859.369.729.724.40%417,336
Jan 26, 20269.329.479.129.319.311.53%272,955
Jan 23, 20269.169.489.119.179.172.23%237,905
Jan 22, 20269.299.408.938.978.97-3.86%250,452
Jan 21, 20269.039.359.039.339.335.30%381,190
Jan 20, 20268.979.158.848.868.86-0.67%149,262
Jan 19, 20268.909.068.908.928.92-0.56%71,805
Jan 16, 20268.929.108.858.978.971.24%166,376
Jan 15, 20269.249.268.788.868.86-5.64%279,193
Jan 14, 20269.049.669.039.399.395.98%402,965
Jan 13, 20268.789.068.768.868.862.07%254,144
Jan 12, 20268.578.858.578.688.681.17%180,220
Jan 9, 20268.468.688.458.588.581.90%205,461
Jan 8, 20268.178.538.138.428.424.08%239,761
Jan 7, 20268.168.177.978.098.09-0.61%239,890
Jan 6, 20268.328.488.048.148.14-1.69%237,244
Jan 5, 20268.638.727.888.288.28-4.06%363,057
Jan 2, 20268.398.638.218.638.632.49%195,075
Dec 31, 20258.448.608.428.428.42-0.47%145,639
Dec 30, 20258.328.548.328.468.461.93%214,776
Dec 29, 20258.118.418.118.308.301.47%124,290
Dec 24, 20258.098.238.038.188.180.74%103,154
Dec 23, 20257.968.177.928.128.122.78%161,223
Dec 22, 20257.858.027.847.907.902.20%197,054
Dec 19, 20257.727.837.717.737.730.91%223,664
Dec 18, 20257.807.837.657.667.66-1.42%224,129
Dec 17, 20257.837.847.697.777.770.91%233,113
Dec 16, 20257.987.987.667.707.70-4.23%271,508
Dec 15, 20258.228.287.988.048.04-2.90%296,771
Dec 12, 20258.338.368.228.288.28-0.36%156,750
Dec 11, 20258.388.448.278.318.31-2.00%178,869
Dec 10, 20258.428.538.248.488.480.47%197,230
Dec 9, 20258.598.698.288.448.44-1.86%222,300
Dec 8, 20258.648.848.538.608.60-0.92%180,415
Dec 5, 20258.618.898.608.688.680.70%181,818
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