Obsidian Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	11.93	11.96	11.68	11.72	11.72	-0.26%	410,406
Mar 17, 2026	11.75	11.98	11.66	11.75	11.75	0.86%	395,582
Mar 16, 2026	11.64	11.80	11.44	11.65	11.65	-0.26%	250,395
Mar 13, 2026	11.83	11.84	11.55	11.68	11.68	-0.17%	299,352
Mar 12, 2026	11.95	12.00	11.64	11.70	11.70	-0.59%	304,626
Mar 11, 2026	11.51	11.85	11.46	11.77	11.77	3.16%	402,962
Mar 10, 2026	11.43	11.63	11.22	11.41	11.41	-1.55%	458,949
Mar 9, 2026	11.84	12.07	11.47	11.59	11.59	0.09%	312,203
Mar 6, 2026	11.78	12.07	11.48	11.58	11.58	-1.95%	492,083
Mar 5, 2026	11.61	11.87	11.49	11.81	11.81	2.25%	605,206
Mar 4, 2026	10.87	11.59	10.87	11.55	11.55	5.19%	363,634
Mar 3, 2026	11.00	11.16	10.73	10.98	10.98	0.46%	342,438
Mar 2, 2026	11.15	11.36	10.72	10.93	10.93	1.96%	415,493
Feb 27, 2026	10.79	10.81	10.49	10.72	10.72	2.10%	261,430
Feb 26, 2026	10.03	10.50	9.95	10.50	10.50	2.84%	282,259
Feb 25, 2026	10.49	10.49	10.10	10.21	10.21	-1.64%	283,263
Feb 24, 2026	10.45	10.49	10.22	10.38	10.38	-0.86%	189,474
Feb 23, 2026	10.96	11.02	10.42	10.47	10.47	-4.12%	215,358
Feb 20, 2026	10.40	11.08	10.40	10.92	10.92	5.00%	561,168
Feb 19, 2026	9.96	10.55	9.50	10.40	10.40	-2.26%	596,666
Feb 18, 2026	10.41	10.70	10.41	10.64	10.64	5.14%	301,307
Feb 17, 2026	10.43	10.66	9.97	10.12	10.12	-3.16%	231,300
Feb 13, 2026	10.05	10.46	9.87	10.45	10.45	3.16%	443,749
Feb 12, 2026	10.89	10.99	9.96	10.13	10.13	-6.89%	358,071
Feb 11, 2026	10.80	11.02	10.69	10.88	10.88	3.42%	473,981
Feb 10, 2026	10.65	10.79	10.39	10.52	10.52	-0.94%	208,989
Feb 9, 2026	10.29	10.70	10.29	10.62	10.62	3.31%	462,964
Feb 6, 2026	9.90	10.43	9.90	10.28	10.28	4.47%	478,417
Feb 5, 2026	10.05	10.18	9.70	9.84	9.84	-3.81%	302,563
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