Obsidian Energy Ltd. (TSX:OBE)
Canada · Delayed Price · Currency is CAD 8.79
+0.22 (2.57%)
Nov 14, 2025, 4:00 PM EST
Obsidian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.60 | 8.85 | 8.47 | 8.79 | 8.79 | 2.57% | 150,600 |
| Nov 13, 2025 | 8.69 | 8.79 | 8.50 | 8.57 | 8.57 | -0.92% | 248,800 |
| Nov 12, 2025 | 8.72 | 8.84 | 8.51 | 8.65 | 8.65 | -1.93% | 232,000 |
| Nov 11, 2025 | 8.59 | 8.97 | 8.56 | 8.82 | 8.82 | 3.76% | 331,000 |
| Nov 10, 2025 | 8.32 | 8.52 | 8.21 | 8.50 | 8.50 | 3.03% | 252,900 |
| Nov 7, 2025 | 8.06 | 8.27 | 7.91 | 8.25 | 8.25 | 2.87% | 338,421 |
| Nov 6, 2025 | 7.93 | 8.17 | 7.87 | 8.02 | 8.02 | 0.88% | 217,500 |
| Nov 5, 2025 | 7.84 | 8.10 | 7.84 | 7.95 | 7.95 | 1.92% | 330,200 |
| Nov 4, 2025 | 7.82 | 7.88 | 7.70 | 7.80 | 7.80 | -2.38% | 288,100 |
| Nov 3, 2025 | 7.99 | 8.00 | 7.73 | 7.99 | 7.99 | 0.50% | 260,213 |
| Oct 31, 2025 | 7.95 | 8.12 | 7.65 | 7.95 | 7.95 | 0.51% | 745,200 |
| Oct 30, 2025 | 8.39 | 8.41 | 7.90 | 7.91 | 7.91 | -4.81% | 280,347 |
| Oct 29, 2025 | 8.36 | 8.56 | 8.28 | 8.31 | 8.31 | -0.12% | 212,517 |
| Oct 28, 2025 | 8.36 | 8.47 | 8.28 | 8.32 | 8.32 | -1.19% | 178,500 |
| Oct 27, 2025 | 8.45 | 8.54 | 8.39 | 8.42 | 8.42 | -0.36% | 195,243 |
| Oct 24, 2025 | 8.66 | 8.66 | 8.32 | 8.45 | 8.45 | 0.24% | 321,615 |
| Oct 23, 2025 | 8.22 | 8.57 | 8.22 | 8.43 | 8.43 | 5.37% | 405,003 |
| Oct 22, 2025 | 7.90 | 8.10 | 7.83 | 8.00 | 8.00 | 1.27% | 214,223 |
| Oct 21, 2025 | 8.01 | 8.08 | 7.82 | 7.90 | 7.90 | -1.62% | 246,512 |
| Oct 20, 2025 | 8.14 | 8.27 | 8.01 | 8.03 | 8.03 | -0.86% | 167,700 |
| Oct 17, 2025 | 8.18 | 8.18 | 7.99 | 8.10 | 8.10 | -0.49% | 200,149 |
| Oct 16, 2025 | 8.46 | 8.47 | 8.12 | 8.14 | 8.14 | -2.86% | 333,300 |
| Oct 15, 2025 | 8.45 | 8.59 | 8.32 | 8.38 | 8.38 | -0.48% | 324,800 |
| Oct 14, 2025 | 8.67 | 8.67 | 8.37 | 8.42 | 8.42 | -2.55% | 322,200 |
| Oct 10, 2025 | 9.33 | 9.33 | 8.62 | 8.64 | 8.64 | -8.28% | 289,000 |
| Oct 9, 2025 | 9.66 | 9.86 | 9.36 | 9.42 | 9.42 | -2.28% | 227,038 |
| Oct 8, 2025 | 9.54 | 9.67 | 9.34 | 9.64 | 9.64 | 1.26% | 293,800 |
| Oct 7, 2025 | 9.42 | 9.52 | 9.28 | 9.52 | 9.52 | 1.06% | 214,600 |
| Oct 6, 2025 | 9.34 | 9.72 | 9.34 | 9.42 | 9.42 | - | 348,142 |
| Oct 3, 2025 | 9.12 | 9.45 | 9.12 | 9.42 | 9.42 | 3.06% | 147,800 |
| Oct 2, 2025 | 9.30 | 9.44 | 9.09 | 9.14 | 9.14 | -0.87% | 176,710 |
| Oct 1, 2025 | 9.06 | 9.29 | 9.00 | 9.22 | 9.22 | 1.65% | 128,431 |
| Sep 30, 2025 | 9.00 | 9.29 | 8.94 | 9.07 | 9.07 | -0.77% | 288,300 |
| Sep 29, 2025 | 9.24 | 9.25 | 9.02 | 9.14 | 9.14 | -2.14% | 156,502 |
| Sep 26, 2025 | 9.26 | 9.54 | 9.22 | 9.34 | 9.34 | 2.19% | 220,800 |
| Sep 25, 2025 | 9.11 | 9.30 | 9.09 | 9.14 | 9.14 | -1.30% | 215,500 |
| Sep 24, 2025 | 8.98 | 9.45 | 8.97 | 9.26 | 9.26 | 3.46% | 370,300 |
| Sep 23, 2025 | 8.85 | 9.32 | 8.82 | 8.95 | 8.95 | 1.59% | 423,400 |
| Sep 22, 2025 | 8.47 | 8.89 | 8.47 | 8.81 | 8.81 | 3.28% | 252,700 |
| Sep 19, 2025 | 8.78 | 8.79 | 8.52 | 8.53 | 8.53 | -1.95% | 248,700 |
| Sep 18, 2025 | 8.74 | 8.82 | 8.61 | 8.70 | 8.70 | -0.46% | 172,539 |
| Sep 17, 2025 | 8.75 | 8.88 | 8.67 | 8.74 | 8.74 | -0.79% | 186,301 |
| Sep 16, 2025 | 8.49 | 8.87 | 8.46 | 8.81 | 8.81 | 4.63% | 321,300 |
| Sep 15, 2025 | 8.33 | 8.47 | 8.20 | 8.42 | 8.42 | 1.08% | 149,900 |
| Sep 12, 2025 | 8.31 | 8.53 | 8.30 | 8.33 | 8.33 | -0.48% | 131,900 |
| Sep 11, 2025 | 8.60 | 8.60 | 8.33 | 8.37 | 8.37 | -3.35% | 145,142 |
| Sep 10, 2025 | 8.34 | 8.66 | 8.25 | 8.66 | 8.66 | 6.00% | 270,100 |
| Sep 9, 2025 | 8.14 | 8.46 | 8.14 | 8.17 | 8.17 | 0.99% | 196,300 |
| Sep 8, 2025 | 8.09 | 8.25 | 8.03 | 8.09 | 8.09 | -0.12% | 168,500 |
| Sep 5, 2025 | 8.25 | 8.28 | 8.06 | 8.10 | 8.10 | -2.76% | 222,102 |