Skip to main content
Obsidian Energy Ltd. (OBE)
NYSEAMERICAN: OBE · Real-Time Price · USD
13.36
+0.28 (2.14%)
At close: Apr 28, 2026, 4:00 PM EDT
13.43
+0.07 (0.52%)
Pre-market: Apr 29, 2026, 5:04 AM EDT

Obsidian Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.2913.6412.8113.3613.362.14%1,595,916
Apr 27, 202613.6513.7512.8613.0813.08-3.40%1,823,152
Apr 24, 202612.7113.5412.3713.5413.546.03%1,692,305
Apr 23, 202612.6613.4012.2212.7712.773.07%2,521,577
Apr 22, 202611.7212.4811.5812.3912.395.90%2,833,253
Apr 21, 202610.6411.7410.6011.7011.7010.80%2,870,000
Apr 20, 202610.5010.6510.0810.5610.564.55%1,232,059
Apr 17, 20269.8610.169.1510.1010.10-0.20%2,799,115
Apr 16, 20269.5310.189.5110.1210.126.41%1,191,503
Apr 15, 20269.539.739.499.519.51-0.21%472,786
Apr 14, 20269.529.649.409.539.53-0.94%646,248
Apr 13, 20269.259.659.209.629.626.30%668,602
Apr 10, 20268.779.088.769.059.052.72%491,064
Apr 9, 20269.099.248.758.818.81-2.33%567,153
Apr 8, 20268.769.048.559.029.02-7.58%856,081
Apr 7, 20269.369.799.369.769.763.94%790,190
Apr 6, 20269.149.429.129.399.392.40%687,971
Apr 2, 20269.299.449.099.179.173.15%781,514
Apr 1, 20269.179.478.768.898.89-6.12%890,004
Mar 31, 20269.449.819.179.479.470.32%844,992
Mar 30, 20269.509.759.379.449.442.16%1,465,958
Mar 27, 20269.039.289.009.249.242.55%618,562
Mar 26, 20269.109.178.959.019.01-0.66%700,205
Mar 25, 20268.959.218.909.079.070.55%627,132
Mar 24, 20268.819.128.769.029.022.85%947,250
Mar 23, 20268.578.858.308.778.770.46%1,007,229
Mar 20, 20268.868.988.598.738.73-0.11%1,106,152
Mar 19, 20268.539.008.518.748.742.46%2,004,824
Mar 18, 20268.608.728.518.538.53-0.23%1,354,060
Mar 17, 20268.528.758.498.558.550.59%1,498,143
Mar 16, 20268.588.648.368.508.50-0.23%1,049,777
Mar 13, 20268.538.648.428.528.52-0.81%787,158
Mar 12, 20268.828.828.568.598.59-0.81%816,875
Mar 11, 20268.348.728.348.668.662.73%1,086,025
Mar 10, 20268.368.588.278.438.43-1.40%602,533
Mar 9, 20268.808.908.448.558.550.35%509,003
Mar 6, 20268.778.858.458.528.52-1.16%700,777
Mar 5, 20268.468.678.398.628.621.65%779,765
Mar 4, 20268.008.507.928.488.485.47%957,256
Mar 3, 20268.088.177.798.048.040.75%850,856
Mar 2, 20268.048.337.827.987.981.66%1,011,683
Feb 27, 20267.847.927.697.857.852.35%311,788
Feb 26, 20267.327.687.267.677.672.82%408,835
Feb 25, 20267.627.627.397.467.46-1.19%283,080
Feb 24, 20267.627.657.467.557.55-0.92%370,956
Feb 23, 20267.988.077.607.627.62-3.79%431,646
Feb 20, 20267.688.107.657.927.924.21%620,116
Feb 19, 20267.507.696.877.607.60-1.94%652,830
Feb 18, 20267.617.837.567.757.754.45%561,732
Feb 17, 20267.697.817.287.427.42-3.26%411,552
Feb 13, 20267.447.687.257.677.673.51%560,226
Feb 12, 20267.978.107.307.417.41-7.72%727,361
Feb 11, 20267.978.107.858.038.033.61%919,086
Feb 10, 20267.867.977.687.757.75-1.02%320,156
Feb 9, 20267.567.887.507.837.833.98%547,334
Feb 6, 20267.227.647.227.537.535.02%565,219
Feb 5, 20267.347.467.097.177.17-4.53%634,971
Feb 4, 20267.477.557.207.517.511.49%704,310
Feb 3, 20267.077.447.017.407.405.41%579,598
Feb 2, 20266.967.156.807.027.02-2.64%701,463
Jan 30, 20267.407.407.077.217.21-3.61%767,315
Jan 29, 20267.527.757.327.487.483.17%807,359
Jan 28, 20267.277.367.057.257.251.12%712,457
Jan 27, 20266.847.236.827.177.176.07%786,502
Jan 26, 20266.786.916.666.766.760.90%643,942
Jan 23, 20266.686.896.656.706.703.08%408,988
Jan 22, 20266.756.826.486.506.50-3.42%364,510
Jan 21, 20266.546.786.476.736.735.16%390,017
Jan 20, 20266.456.616.396.406.40-0.78%255,352
Jan 16, 20266.386.556.386.456.451.26%264,662
Jan 15, 20266.696.696.316.376.37-6.05%440,328
Jan 14, 20266.496.976.476.786.786.27%814,901
Jan 13, 20266.286.526.286.386.382.41%526,753
Jan 12, 20266.196.386.176.236.231.14%381,748
Jan 9, 20266.256.256.106.166.161.32%322,436
Jan 8, 20265.886.165.866.086.084.11%338,097
Jan 7, 20265.915.935.765.845.84-1.35%441,615
Jan 6, 20266.046.165.865.925.92-1.50%479,180
Jan 5, 20266.356.365.726.016.01-4.45%774,043
Jan 2, 20266.136.295.976.296.292.61%337,562
Dec 31, 20256.206.276.136.136.13-0.97%354,606
Dec 30, 20256.136.246.106.196.191.81%290,538
Dec 29, 20255.996.175.996.086.082.36%465,651
Dec 26, 20255.966.045.895.945.94-1.00%301,421
Dec 24, 20255.926.025.866.006.001.01%228,550
Dec 23, 20255.805.975.775.945.942.77%327,024
Dec 22, 20255.715.835.715.785.783.03%549,777
Dec 19, 20255.585.695.585.615.611.08%449,079
Dec 18, 20255.655.685.555.555.55-1.94%216,881
Dec 17, 20255.675.695.585.665.661.07%283,793
Dec 16, 20255.815.815.575.605.60-3.78%284,773
Dec 15, 20256.036.035.795.825.82-3.32%309,787
Dec 12, 20256.056.075.966.026.020.17%170,454
Dec 11, 20256.076.126.016.016.01-2.59%220,853
Dec 10, 20256.066.195.946.176.171.48%271,429
Dec 9, 20256.176.295.986.086.08-1.62%385,675
Dec 8, 20256.186.406.166.186.18-1.12%223,657
Dec 5, 20256.196.426.196.256.251.46%458,525
Dec 4, 20256.196.336.136.166.16-0.65%473,220
Dec 3, 20256.056.276.036.206.203.51%339,021