Obsidian Energy Ltd. (TSX:OBE)
Canada · Delayed Price · Currency is CAD 10.23
+0.11 (1.09%)
At close: Feb 4, 2026
Obsidian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 8.55 | 8.55 | 8.34 | 8.42 | 8.42 | -2.55% | 154,206 |
| Dec 1, 2025 | 8.56 | 8.77 | 8.56 | 8.64 | 8.64 | 1.05% | 185,812 |
| Nov 28, 2025 | 8.50 | 8.72 | 8.43 | 8.55 | 8.55 | 1.18% | 199,514 |
| Nov 27, 2025 | 8.25 | 8.49 | 8.25 | 8.45 | 8.45 | 0.84% | 55,135 |
| Nov 26, 2025 | 8.42 | 8.51 | 8.36 | 8.38 | 8.38 | -0.24% | 275,512 |
| Nov 25, 2025 | 8.62 | 8.70 | 8.33 | 8.40 | 8.40 | -3.89% | 204,995 |
| Nov 24, 2025 | 8.53 | 8.82 | 8.50 | 8.74 | 8.74 | 1.75% | 189,188 |