Obsidian Energy Ltd. (TSX:OBE)
Canada · Delayed Price · Currency is CAD 8.47
-0.16 (-1.85%)
Aug 29, 2025, 4:00 PM EDT
Obsidian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 8.44 | 8.67 | 8.35 | 8.63 | 8.63 | 2.49% | 333,700 |
| Aug 27, 2025 | 8.32 | 8.43 | 8.28 | 8.42 | 8.42 | 0.72% | 105,400 |
| Aug 26, 2025 | 8.35 | 8.40 | 8.26 | 8.36 | 8.36 | -0.71% | 138,600 |
| Aug 25, 2025 | 8.42 | 8.48 | 8.28 | 8.42 | 8.42 | 0.60% | 156,700 |
| Aug 22, 2025 | 8.06 | 8.37 | 8.06 | 8.37 | 8.37 | 3.98% | 219,122 |
| Aug 21, 2025 | 7.74 | 8.06 | 7.74 | 8.05 | 8.05 | 3.21% | 149,400 |
| Aug 20, 2025 | 7.77 | 7.93 | 7.71 | 7.80 | 7.80 | 1.04% | 168,600 |
| Aug 19, 2025 | 7.87 | 7.90 | 7.70 | 7.72 | 7.72 | -1.78% | 209,847 |
| Aug 18, 2025 | 7.66 | 7.89 | 7.62 | 7.86 | 7.86 | 1.42% | 181,300 |
| Aug 15, 2025 | 7.89 | 7.89 | 7.67 | 7.75 | 7.75 | -1.77% | 193,713 |
| Aug 14, 2025 | 7.84 | 8.01 | 7.84 | 7.89 | 7.89 | 0.25% | 238,020 |
| Aug 13, 2025 | 7.89 | 7.97 | 7.71 | 7.87 | 7.87 | -0.13% | 251,528 |
| Aug 12, 2025 | 7.88 | 8.00 | 7.84 | 7.88 | 7.88 | 0.77% | 282,440 |
| Aug 11, 2025 | 7.94 | 7.97 | 7.76 | 7.82 | 7.82 | -1.88% | 442,012 |
| Aug 8, 2025 | 7.91 | 8.10 | 7.90 | 7.97 | 7.97 | -0.38% | 351,515 |
| Aug 7, 2025 | 8.07 | 8.22 | 7.96 | 8.00 | 8.00 | - | 163,600 |
| Aug 6, 2025 | 8.22 | 8.41 | 7.96 | 8.00 | 8.00 | -2.32% | 210,700 |
| Aug 5, 2025 | 7.84 | 8.19 | 7.83 | 8.19 | 8.19 | - | 400,400 |
| Aug 1, 2025 | 8.32 | 8.49 | 8.10 | 8.19 | 8.19 | -3.42% | 253,100 |
| Jul 31, 2025 | 8.53 | 9.02 | 8.41 | 8.48 | 8.48 | -2.08% | 303,600 |
| Jul 30, 2025 | 8.41 | 8.67 | 8.14 | 8.66 | 8.66 | 1.05% | 342,729 |
| Jul 29, 2025 | 8.30 | 8.77 | 8.30 | 8.57 | 8.57 | 3.25% | 557,100 |
| Jul 28, 2025 | 8.07 | 8.32 | 8.07 | 8.30 | 8.30 | 3.62% | 366,400 |
| Jul 25, 2025 | 8.13 | 8.19 | 7.98 | 8.01 | 8.01 | -0.99% | 121,146 |
| Jul 24, 2025 | 7.83 | 8.14 | 7.77 | 8.09 | 8.09 | 3.59% | 293,300 |
| Jul 23, 2025 | 7.70 | 7.84 | 7.66 | 7.81 | 7.81 | 1.69% | 160,500 |
| Jul 22, 2025 | 7.54 | 7.72 | 7.49 | 7.68 | 7.68 | 2.67% | 166,600 |
| Jul 21, 2025 | 7.49 | 7.62 | 7.45 | 7.48 | 7.48 | -1.19% | 195,642 |
| Jul 18, 2025 | 7.63 | 7.74 | 7.52 | 7.57 | 7.57 | - | 118,500 |
| Jul 17, 2025 | 7.33 | 7.61 | 7.33 | 7.57 | 7.57 | 2.44% | 245,300 |
| Jul 16, 2025 | 7.43 | 7.50 | 7.24 | 7.39 | 7.39 | - | 256,700 |
| Jul 15, 2025 | 7.49 | 7.51 | 7.35 | 7.39 | 7.39 | -1.99% | 266,915 |
| Jul 14, 2025 | 7.65 | 7.65 | 7.43 | 7.54 | 7.54 | -1.57% | 173,234 |
| Jul 11, 2025 | 7.58 | 7.78 | 7.50 | 7.66 | 7.66 | 1.73% | 347,600 |
| Jul 10, 2025 | 8.18 | 8.18 | 7.51 | 7.53 | 7.53 | -8.39% | 476,300 |
| Jul 9, 2025 | 8.15 | 8.37 | 8.12 | 8.22 | 8.22 | 0.86% | 319,235 |
| Jul 8, 2025 | 7.94 | 8.31 | 7.94 | 8.15 | 8.15 | 3.16% | 340,644 |
| Jul 7, 2025 | 7.96 | 8.04 | 7.77 | 7.90 | 7.90 | -0.38% | 291,116 |
| Jul 4, 2025 | 7.88 | 7.94 | 7.81 | 7.93 | 7.93 | 0.63% | 87,804 |
| Jul 3, 2025 | 8.08 | 8.14 | 7.86 | 7.88 | 7.88 | -2.48% | 268,247 |
| Jul 2, 2025 | 7.72 | 8.11 | 7.61 | 8.08 | 8.08 | 6.60% | 709,123 |
| Jun 30, 2025 | 7.49 | 7.62 | 7.44 | 7.58 | 7.58 | 1.20% | 158,537 |
| Jun 27, 2025 | 7.52 | 7.58 | 7.41 | 7.49 | 7.49 | 0.27% | 143,300 |
| Jun 26, 2025 | 7.52 | 7.63 | 7.45 | 7.47 | 7.47 | -0.53% | 155,740 |
| Jun 25, 2025 | 7.64 | 7.64 | 7.48 | 7.51 | 7.51 | -1.44% | 166,300 |
| Jun 24, 2025 | 7.46 | 7.81 | 7.41 | 7.62 | 7.62 | -0.65% | 653,200 |
| Jun 23, 2025 | 8.15 | 8.37 | 7.65 | 7.67 | 7.67 | -4.96% | 631,119 |
| Jun 20, 2025 | 8.07 | 8.14 | 7.96 | 8.07 | 8.07 | -1.22% | 388,746 |
| Jun 19, 2025 | 8.19 | 8.24 | 8.14 | 8.17 | 8.17 | 1.36% | 241,719 |
| Jun 18, 2025 | 8.17 | 8.24 | 8.02 | 8.06 | 8.06 | -1.47% | 360,449 |