Obsidian Energy Ltd. (TSX:OBE)
Canada · Delayed Price · Currency is CAD 10.50
+0.29 (2.84%)
Feb 26, 2026, 4:00 PM EST
Obsidian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 7.32 | 7.68 | 7.26 | 7.67 | 7.67 | 2.82% | 408,804 |
| Feb 25, 2026 | 7.62 | 7.62 | 7.39 | 7.46 | 7.46 | -1.19% | 283,080 |
| Feb 24, 2026 | 7.62 | 7.65 | 7.46 | 7.55 | 7.55 | -0.92% | 370,956 |
| Feb 23, 2026 | 7.98 | 8.07 | 7.60 | 7.62 | 7.62 | -3.79% | 431,646 |
| Feb 20, 2026 | 7.68 | 8.10 | 7.65 | 7.92 | 7.92 | 4.21% | 620,116 |
| Feb 19, 2026 | 7.50 | 7.69 | 6.87 | 7.60 | 7.60 | -1.94% | 652,830 |
| Feb 18, 2026 | 7.61 | 7.83 | 7.56 | 7.75 | 7.75 | 4.45% | 561,732 |
| Feb 17, 2026 | 7.69 | 7.81 | 7.28 | 7.42 | 7.42 | -3.26% | 411,552 |
| Feb 13, 2026 | 7.44 | 7.68 | 7.25 | 7.67 | 7.67 | 3.51% | 560,226 |
| Feb 12, 2026 | 7.97 | 8.10 | 7.30 | 7.41 | 7.41 | -7.72% | 656,084 |
| Feb 11, 2026 | 7.97 | 8.10 | 7.85 | 8.03 | 8.03 | 3.61% | 890,189 |
| Feb 10, 2026 | 7.86 | 7.97 | 7.68 | 7.75 | 7.75 | -1.02% | 320,056 |
| Feb 9, 2026 | 7.56 | 7.88 | 7.50 | 7.83 | 7.83 | 3.98% | 547,322 |
| Feb 6, 2026 | 7.22 | 7.64 | 7.22 | 7.53 | 7.53 | 5.02% | 544,249 |
| Feb 5, 2026 | 7.34 | 7.46 | 7.09 | 7.17 | 7.17 | -4.53% | 634,966 |
| Feb 4, 2026 | 7.47 | 7.55 | 7.20 | 7.51 | 7.51 | 1.49% | 704,300 |
| Feb 3, 2026 | 7.07 | 7.44 | 7.01 | 7.40 | 7.40 | 5.41% | 545,207 |
| Feb 2, 2026 | 6.96 | 7.15 | 6.80 | 7.02 | 7.02 | -2.64% | 701,463 |
| Jan 30, 2026 | 7.40 | 7.40 | 7.07 | 7.21 | 7.21 | -3.61% | 767,305 |
| Jan 29, 2026 | 7.52 | 7.75 | 7.32 | 7.48 | 7.48 | 3.17% | 739,578 |
| Jan 28, 2026 | 7.27 | 7.36 | 7.05 | 7.25 | 7.25 | 1.12% | 637,331 |
| Jan 27, 2026 | 6.84 | 7.23 | 6.82 | 7.17 | 7.17 | 6.07% | 761,529 |
| Jan 26, 2026 | 6.78 | 6.91 | 6.66 | 6.76 | 6.76 | 0.90% | 586,269 |
| Jan 23, 2026 | 6.68 | 6.89 | 6.65 | 6.70 | 6.70 | 3.08% | 408,988 |
| Jan 22, 2026 | 6.75 | 6.82 | 6.48 | 6.50 | 6.50 | -3.42% | 337,935 |
| Jan 21, 2026 | 6.54 | 6.78 | 6.47 | 6.73 | 6.73 | 5.16% | 374,128 |
| Jan 20, 2026 | 6.45 | 6.61 | 6.39 | 6.40 | 6.40 | -0.78% | 244,039 |
| Jan 16, 2026 | 6.38 | 6.55 | 6.38 | 6.45 | 6.45 | 1.26% | 250,162 |
| Jan 15, 2026 | 6.69 | 6.69 | 6.31 | 6.37 | 6.37 | -6.05% | 440,228 |
| Jan 14, 2026 | 6.49 | 6.97 | 6.47 | 6.78 | 6.78 | 6.27% | 782,625 |
| Jan 13, 2026 | 6.28 | 6.52 | 6.28 | 6.38 | 6.38 | 2.41% | 526,753 |
| Jan 12, 2026 | 6.19 | 6.38 | 6.17 | 6.23 | 6.23 | 1.14% | 368,284 |
| Jan 9, 2026 | 6.25 | 6.25 | 6.10 | 6.16 | 6.16 | 1.32% | 322,436 |
| Jan 8, 2026 | 5.88 | 6.16 | 5.86 | 6.08 | 6.08 | 4.11% | 331,547 |
| Jan 7, 2026 | 5.91 | 5.93 | 5.76 | 5.84 | 5.84 | -1.35% | 432,778 |
| Jan 6, 2026 | 6.04 | 6.16 | 5.86 | 5.92 | 5.92 | -1.50% | 449,977 |
| Jan 5, 2026 | 6.35 | 6.36 | 5.72 | 6.01 | 6.01 | -4.45% | 751,841 |
| Jan 2, 2026 | 6.13 | 6.29 | 5.97 | 6.29 | 6.29 | 2.61% | 337,462 |
| Dec 31, 2025 | 6.20 | 6.27 | 6.13 | 6.13 | 6.13 | -0.97% | 338,217 |
| Dec 30, 2025 | 6.13 | 6.24 | 6.10 | 6.19 | 6.19 | 1.81% | 290,538 |
| Dec 29, 2025 | 5.99 | 6.17 | 5.99 | 6.08 | 6.08 | 2.36% | 436,019 |
| Dec 26, 2025 | 5.96 | 6.04 | 5.89 | 5.94 | 5.94 | -1.00% | 298,223 |
| Dec 24, 2025 | 5.92 | 6.02 | 5.86 | 6.00 | 6.00 | 1.01% | 228,184 |
| Dec 23, 2025 | 5.80 | 5.97 | 5.77 | 5.94 | 5.94 | 2.77% | 327,024 |
| Dec 22, 2025 | 5.71 | 5.83 | 5.71 | 5.78 | 5.78 | 3.03% | 549,777 |
| Dec 19, 2025 | 5.58 | 5.69 | 5.58 | 5.61 | 5.61 | 1.08% | 449,079 |
| Dec 18, 2025 | 5.65 | 5.68 | 5.55 | 5.55 | 5.55 | -1.94% | 216,881 |
| Dec 17, 2025 | 5.67 | 5.69 | 5.58 | 5.66 | 5.66 | 1.07% | 283,793 |
| Dec 16, 2025 | 5.81 | 5.81 | 5.57 | 5.60 | 5.60 | -3.78% | 284,773 |
| Dec 15, 2025 | 6.03 | 6.03 | 5.79 | 5.82 | 5.82 | -3.32% | 309,787 |