Obsidian Energy Ltd. (TSX:OBE)
Canada
· Delayed Price · Currency is CAD 18.23
+0.46 (2.59%)
Apr 28, 2026, 4:00 PM EST
Obsidian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.03 | 18.62 | 17.52 | 18.23 | - | 2.59% | 591,666 |
| Apr 27, 2026 | 18.60 | 18.64 | 17.50 | 17.77 | 17.77 | -3.84% | 547,864 |
| Apr 24, 2026 | 17.52 | 18.53 | 16.95 | 18.48 | 18.48 | 5.54% | 851,943 |
| Apr 23, 2026 | 17.38 | 18.33 | 16.72 | 17.51 | 17.51 | 3.61% | 1,051,135 |
| Apr 22, 2026 | 16.08 | 17.03 | 15.85 | 16.90 | 16.90 | 5.69% | 679,373 |
| Apr 21, 2026 | 14.56 | 16.05 | 14.45 | 15.99 | 15.99 | 11.12% | 966,972 |
| Apr 20, 2026 | 14.08 | 14.51 | 13.78 | 14.39 | 14.39 | 4.12% | 641,303 |
| Apr 17, 2026 | 13.34 | 13.90 | 12.50 | 13.82 | 13.82 | -0.50% | 1,016,818 |
| Apr 16, 2026 | 13.08 | 13.95 | 13.08 | 13.89 | 13.89 | 6.19% | 526,693 |
| Apr 15, 2026 | 13.20 | 13.39 | 13.04 | 13.08 | 13.08 | -0.76% | 383,668 |
| Apr 14, 2026 | 13.05 | 13.25 | 12.92 | 13.18 | 13.18 | -0.83% | 528,050 |
| Apr 13, 2026 | 12.91 | 13.33 | 12.80 | 13.29 | 13.29 | 5.81% | 407,131 |
| Apr 10, 2026 | 12.24 | 12.56 | 12.21 | 12.56 | 12.56 | 2.95% | 272,430 |
| Apr 9, 2026 | 12.65 | 12.78 | 12.08 | 12.20 | 12.20 | -2.40% | 404,677 |
| Apr 8, 2026 | 12.03 | 12.50 | 11.83 | 12.50 | 12.50 | -7.95% | 586,354 |
| Apr 7, 2026 | 13.20 | 13.60 | 13.12 | 13.58 | 13.58 | 3.82% | 424,380 |
| Apr 6, 2026 | 12.73 | 13.11 | 12.70 | 13.08 | 13.08 | 2.35% | 233,270 |
| Apr 2, 2026 | 12.76 | 13.22 | 12.65 | 12.78 | 12.78 | 3.48% | 364,481 |
| Apr 1, 2026 | 12.94 | 13.12 | 12.17 | 12.35 | 12.35 | -6.58% | 762,093 |
| Mar 31, 2026 | 13.24 | 13.67 | 12.77 | 13.22 | 13.22 | 0.30% | 458,653 |
| Mar 30, 2026 | 13.19 | 13.57 | 13.07 | 13.18 | 13.18 | 2.81% | 394,483 |
| Mar 27, 2026 | 12.46 | 12.89 | 12.46 | 12.82 | 12.82 | 2.89% | 437,838 |
| Mar 26, 2026 | 12.70 | 12.70 | 12.39 | 12.46 | 12.46 | -0.56% | 481,462 |
| Mar 25, 2026 | 12.37 | 12.72 | 12.34 | 12.53 | 12.53 | 0.64% | 454,785 |
| Mar 24, 2026 | 12.12 | 12.55 | 12.00 | 12.45 | 12.45 | 3.06% | 482,013 |
| Mar 23, 2026 | 11.54 | 12.12 | 11.43 | 12.08 | 12.08 | 0.83% | 437,647 |
| Mar 20, 2026 | 12.01 | 12.32 | 11.82 | 11.98 | 11.98 | -0.33% | 412,590 |
| Mar 19, 2026 | 11.66 | 12.36 | 11.66 | 12.02 | 12.02 | 2.56% | 515,904 |
| Mar 18, 2026 | 11.93 | 11.96 | 11.68 | 11.72 | 11.72 | -0.26% | 410,406 |
| Mar 17, 2026 | 11.75 | 11.98 | 11.66 | 11.75 | 11.75 | 0.86% | 395,582 |
| Mar 16, 2026 | 11.64 | 11.80 | 11.44 | 11.65 | 11.65 | -0.26% | 250,395 |
| Mar 13, 2026 | 11.83 | 11.84 | 11.55 | 11.68 | 11.68 | -0.17% | 299,352 |
| Mar 12, 2026 | 11.95 | 12.00 | 11.64 | 11.70 | 11.70 | -0.59% | 304,626 |
| Mar 11, 2026 | 11.51 | 11.85 | 11.46 | 11.77 | 11.77 | 3.16% | 402,962 |
| Mar 10, 2026 | 11.43 | 11.63 | 11.22 | 11.41 | 11.41 | -1.55% | 458,949 |
| Mar 9, 2026 | 11.84 | 12.07 | 11.47 | 11.59 | 11.59 | 0.09% | 312,203 |
| Mar 6, 2026 | 11.78 | 12.07 | 11.48 | 11.58 | 11.58 | -1.95% | 492,083 |
| Mar 5, 2026 | 11.61 | 11.87 | 11.49 | 11.81 | 11.81 | 2.25% | 605,206 |
| Mar 4, 2026 | 10.87 | 11.59 | 10.87 | 11.55 | 11.55 | 5.19% | 363,634 |
| Mar 3, 2026 | 11.00 | 11.16 | 10.73 | 10.98 | 10.98 | 0.46% | 342,438 |
| Mar 2, 2026 | 11.15 | 11.36 | 10.72 | 10.93 | 10.93 | 1.96% | 415,493 |
| Feb 27, 2026 | 10.79 | 10.81 | 10.49 | 10.72 | 10.72 | 2.10% | 261,430 |
| Feb 26, 2026 | 10.03 | 10.50 | 9.95 | 10.50 | 10.50 | 2.84% | 282,259 |
| Feb 25, 2026 | 10.49 | 10.49 | 10.10 | 10.21 | 10.21 | -1.64% | 283,263 |
| Feb 24, 2026 | 10.45 | 10.49 | 10.22 | 10.38 | 10.38 | -0.86% | 189,474 |
| Feb 23, 2026 | 10.96 | 11.02 | 10.42 | 10.47 | 10.47 | -4.12% | 215,358 |
| Feb 20, 2026 | 10.40 | 11.08 | 10.40 | 10.92 | 10.92 | 5.00% | 561,168 |
| Feb 19, 2026 | 9.96 | 10.55 | 9.50 | 10.40 | 10.40 | -2.26% | 596,666 |
| Feb 18, 2026 | 10.41 | 10.70 | 10.41 | 10.64 | 10.64 | 5.14% | 301,307 |
| Feb 17, 2026 | 10.43 | 10.66 | 9.97 | 10.12 | 10.12 | -3.16% | 231,300 |
| Feb 13, 2026 | 10.05 | 10.46 | 9.87 | 10.45 | 10.45 | 3.16% | 443,749 |
| Feb 12, 2026 | 10.89 | 10.99 | 9.96 | 10.13 | 10.13 | -6.89% | 358,071 |
| Feb 11, 2026 | 10.80 | 11.02 | 10.69 | 10.88 | 10.88 | 3.42% | 473,981 |
| Feb 10, 2026 | 10.65 | 10.79 | 10.39 | 10.52 | 10.52 | -0.94% | 208,989 |
| Feb 9, 2026 | 10.29 | 10.70 | 10.29 | 10.62 | 10.62 | 3.31% | 462,964 |
| Feb 6, 2026 | 9.90 | 10.43 | 9.90 | 10.28 | 10.28 | 4.47% | 478,417 |
| Feb 5, 2026 | 10.05 | 10.18 | 9.70 | 9.84 | 9.84 | -3.81% | 302,563 |
| Feb 4, 2026 | 10.17 | 10.33 | 9.86 | 10.23 | 10.23 | 1.09% | 441,967 |
| Feb 3, 2026 | 9.59 | 10.15 | 9.59 | 10.12 | 10.12 | 5.20% | 464,075 |
| Feb 2, 2026 | 9.42 | 9.75 | 9.42 | 9.62 | 9.62 | -2.24% | 301,979 |
| Jan 30, 2026 | 9.94 | 10.04 | 9.62 | 9.84 | 9.84 | -1.99% | 314,229 |
| Jan 29, 2026 | 10.10 | 10.45 | 9.90 | 10.04 | 10.04 | 2.24% | 524,558 |
| Jan 28, 2026 | 9.85 | 9.96 | 9.61 | 9.82 | 9.82 | 1.03% | 366,887 |
| Jan 27, 2026 | 9.36 | 9.85 | 9.36 | 9.72 | 9.72 | 4.40% | 417,336 |
| Jan 26, 2026 | 9.32 | 9.47 | 9.12 | 9.31 | 9.31 | 1.53% | 272,955 |
| Jan 23, 2026 | 9.16 | 9.48 | 9.11 | 9.17 | 9.17 | 2.23% | 237,905 |
| Jan 22, 2026 | 9.29 | 9.40 | 8.93 | 8.97 | 8.97 | -3.86% | 250,452 |
| Jan 21, 2026 | 9.03 | 9.35 | 9.03 | 9.33 | 9.33 | 5.30% | 381,190 |
| Jan 20, 2026 | 8.97 | 9.15 | 8.84 | 8.86 | 8.86 | -0.67% | 149,262 |
| Jan 19, 2026 | 8.90 | 9.06 | 8.90 | 8.92 | 8.92 | -0.56% | 71,805 |
| Jan 16, 2026 | 8.92 | 9.10 | 8.85 | 8.97 | 8.97 | 1.24% | 166,376 |
| Jan 15, 2026 | 9.24 | 9.26 | 8.78 | 8.86 | 8.86 | -5.64% | 279,193 |
| Jan 14, 2026 | 9.04 | 9.66 | 9.03 | 9.39 | 9.39 | 5.98% | 402,965 |
| Jan 13, 2026 | 8.78 | 9.06 | 8.76 | 8.86 | 8.86 | 2.07% | 254,144 |
| Jan 12, 2026 | 8.57 | 8.85 | 8.57 | 8.68 | 8.68 | 1.17% | 180,220 |
| Jan 9, 2026 | 8.46 | 8.68 | 8.45 | 8.58 | 8.58 | 1.90% | 205,461 |
| Jan 8, 2026 | 8.17 | 8.53 | 8.13 | 8.42 | 8.42 | 4.08% | 239,761 |
| Jan 7, 2026 | 8.16 | 8.17 | 7.97 | 8.09 | 8.09 | -0.61% | 239,890 |
| Jan 6, 2026 | 8.32 | 8.48 | 8.04 | 8.14 | 8.14 | -1.69% | 237,244 |
| Jan 5, 2026 | 8.63 | 8.72 | 7.88 | 8.28 | 8.28 | -4.06% | 363,057 |
| Jan 2, 2026 | 8.39 | 8.63 | 8.21 | 8.63 | 8.63 | 2.49% | 195,075 |
| Dec 31, 2025 | 8.44 | 8.60 | 8.42 | 8.42 | 8.42 | -0.47% | 145,639 |
| Dec 30, 2025 | 8.32 | 8.54 | 8.32 | 8.46 | 8.46 | 1.93% | 214,776 |
| Dec 29, 2025 | 8.11 | 8.41 | 8.11 | 8.30 | 8.30 | 1.47% | 124,290 |
| Dec 24, 2025 | 8.09 | 8.23 | 8.03 | 8.18 | 8.18 | 0.74% | 103,154 |
| Dec 23, 2025 | 7.96 | 8.17 | 7.92 | 8.12 | 8.12 | 2.78% | 161,223 |
| Dec 22, 2025 | 7.85 | 8.02 | 7.84 | 7.90 | 7.90 | 2.20% | 197,054 |
| Dec 19, 2025 | 7.72 | 7.83 | 7.71 | 7.73 | 7.73 | 0.91% | 223,664 |
| Dec 18, 2025 | 7.80 | 7.83 | 7.65 | 7.66 | 7.66 | -1.42% | 224,129 |
| Dec 17, 2025 | 7.83 | 7.84 | 7.69 | 7.77 | 7.77 | 0.91% | 233,113 |
| Dec 16, 2025 | 7.98 | 7.98 | 7.66 | 7.70 | 7.70 | -4.23% | 271,508 |
| Dec 15, 2025 | 8.22 | 8.28 | 7.98 | 8.04 | 8.04 | -2.90% | 296,771 |
| Dec 12, 2025 | 8.33 | 8.36 | 8.22 | 8.28 | 8.28 | -0.36% | 156,750 |
| Dec 11, 2025 | 8.38 | 8.44 | 8.27 | 8.31 | 8.31 | -2.00% | 178,869 |
| Dec 10, 2025 | 8.42 | 8.53 | 8.24 | 8.48 | 8.48 | 0.47% | 197,230 |
| Dec 9, 2025 | 8.59 | 8.69 | 8.28 | 8.44 | 8.44 | -1.86% | 222,300 |
| Dec 8, 2025 | 8.64 | 8.84 | 8.53 | 8.60 | 8.60 | -0.92% | 180,415 |
| Dec 5, 2025 | 8.61 | 8.89 | 8.60 | 8.68 | 8.68 | 0.70% | 181,818 |
| Dec 4, 2025 | 8.68 | 8.83 | 8.55 | 8.62 | 8.62 | -0.46% | 287,289 |
| Dec 3, 2025 | 8.50 | 8.76 | 8.42 | 8.66 | 8.66 | 2.85% | 324,083 |