Skip to main content
Obsidian Energy Ltd. (OBE)
NYSEAMERICAN: OBE · Real-Time Price · USD
8.13
+0.05 (0.62%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Obsidian Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.048.197.978.138.130.62%708,801
Jun 25, 20268.058.237.948.088.080.75%803,647
Jun 24, 20268.758.758.008.028.02-10.99%1,138,325
Jun 23, 20269.109.219.019.019.01-1.96%477,415
Jun 22, 20269.469.469.069.199.19-0.65%738,204
Jun 18, 20269.479.548.969.259.25-3.04%1,514,265
Jun 17, 20269.9210.029.479.549.54-3.34%646,601
Jun 16, 202610.3110.429.859.879.87-5.19%1,319,386
Jun 15, 202610.5710.5910.2910.4110.41-5.88%866,209
Jun 12, 202610.7411.1510.7411.0611.061.37%448,543
Jun 11, 202611.2111.2910.7210.9110.91-1.27%370,701
Jun 10, 202610.9111.2710.8011.0511.053.08%398,799
Jun 9, 202611.5211.5610.6410.7210.72-7.19%775,406
Jun 8, 202611.3111.6511.2911.5511.554.43%478,322
Jun 5, 202612.0612.1111.0611.0611.06-8.82%874,123
Jun 4, 202611.8012.3211.6612.1312.13-0.41%580,171
Jun 3, 202612.3612.6412.1512.1812.18-1.22%490,840
Jun 2, 202611.7312.4311.6012.3312.336.48%495,610
Jun 1, 202611.1711.7211.1711.5811.585.75%717,148
May 29, 202611.0911.2110.8210.9510.95-1.97%551,358
May 28, 202611.0911.3211.0511.1711.171.18%466,658
May 27, 202611.2211.4410.9811.0411.04-4.50%869,154
May 26, 202611.8011.9711.4811.5611.56-4.54%665,128
May 22, 202612.2312.3311.9212.1112.11-1.70%630,667
May 21, 202612.5512.8212.2012.3212.32-1.12%914,517
May 20, 202612.7412.9712.3612.4612.46-2.73%966,491
May 19, 202613.6913.6912.6312.8112.81-6.84%1,410,637
May 18, 202613.4313.8513.2913.7513.752.08%553,874
May 15, 202613.2513.5313.0513.4713.472.43%551,683
May 14, 202613.0113.2912.8413.1513.151.08%458,828
May 13, 202613.2313.3412.8213.0113.01-1.14%380,716
May 12, 202612.9613.2512.7813.1613.162.09%719,537
May 11, 202612.4913.0312.4912.8912.893.70%789,314
May 8, 202612.7412.7812.4012.4312.43-2.66%800,269
May 7, 202612.4912.7911.5512.7712.77-0.85%1,863,503
May 6, 202613.2413.5012.7212.8812.88-7.54%1,802,618
May 5, 202614.4014.4013.7113.9313.93-3.67%1,531,142
May 4, 202614.1814.5914.0014.4614.461.83%985,458
May 1, 202613.8614.3713.6514.2014.20-0.56%1,661,324
Apr 30, 202613.7814.3813.4014.2814.282.51%1,387,063
Apr 29, 202613.5514.0013.1713.9313.934.27%1,419,283
Apr 28, 202613.2913.6412.8113.3613.362.14%1,596,136
Apr 27, 202613.6513.7512.8613.0813.08-3.40%1,823,269
Apr 24, 202612.7113.5412.3713.5413.546.03%1,727,930
Apr 23, 202612.6613.4012.2212.7712.773.07%2,534,830
Apr 22, 202611.7212.4811.5812.3912.395.90%2,876,905
Apr 21, 202610.6411.7410.6011.7011.7010.80%2,944,088
Apr 20, 202610.5010.6510.0810.5610.564.55%1,331,768
Apr 17, 20269.8610.169.1510.1010.10-0.20%2,925,840
Apr 16, 20269.5310.189.5110.1210.126.41%1,245,306
Apr 15, 20269.539.739.499.519.51-0.21%472,789
Apr 14, 20269.529.649.409.539.53-0.94%646,348
Apr 13, 20269.259.659.209.629.626.30%692,767
Apr 10, 20268.779.088.769.059.052.72%525,177
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