Skip to main content
logo
Obsidian Energy Ltd. (TSX:OBE)
Canada flag Canada · Delayed Price · Currency is CAD
16.51
+0.14 (0.86%)
Oct 30, 2026, 4:00 PM EDT

Obsidian Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202616.5416.6216.2616.5116.510.86%206,947
Oct 29, 202616.2516.4916.0516.3716.37-0.37%236,508
Oct 28, 202616.4416.8216.3816.4316.432.18%338,751
Oct 27, 202616.6316.9316.0616.0816.08-4.34%341,982
Oct 26, 202616.5016.9116.3516.8116.81-0.36%241,257
Oct 23, 202616.4617.0516.2616.8716.874.07%437,161
Oct 22, 202616.8716.8815.6916.2116.21-2.41%334,459
Oct 21, 202616.5216.8216.1416.6116.610.18%211,782
Oct 20, 202617.2717.3816.1416.5816.58-3.04%395,975
Oct 19, 202616.7517.2116.7017.1017.101.06%316,881
Oct 16, 202616.0817.0416.0816.9216.923.80%299,322
Oct 15, 202616.4616.5215.8516.3016.30-0.91%285,565
Oct 14, 202616.7616.9916.4116.4516.45-1.79%369,623
Oct 13, 202615.9516.7615.9516.7516.755.15%332,894
Oct 9, 202615.6716.1715.6715.9315.930.70%158,024
Oct 8, 202615.5015.8715.4815.8215.824.35%323,373
Oct 7, 202615.1915.6314.9515.1615.160.46%270,935
Oct 6, 202614.8715.1914.4815.0915.090.40%226,154
Oct 5, 202614.8215.2514.2115.0315.030.94%230,026
Oct 2, 202614.5115.0814.2714.8914.890.13%219,082
Oct 1, 202614.6015.1214.5814.8714.871.23%245,785
Sep 30, 202614.5914.8514.5614.6914.691.17%250,695
Sep 29, 202614.8815.0014.4214.5214.52-3.90%338,862
Sep 28, 202615.4515.6415.1015.1115.11-220,731
Sep 25, 202615.6615.6614.7515.1115.11-4.85%362,700
Sep 24, 202615.9516.3715.8115.8815.880.44%200,876
Sep 23, 202615.8116.2715.6615.8115.810.76%415,024
Sep 22, 202615.7716.3315.6815.6915.69-3.62%402,003
Sep 21, 202616.8016.8915.9916.2816.28-5.35%329,674
Sep 18, 202617.3517.3516.8517.2017.201.00%333,938
Sep 17, 202616.7517.3216.6717.0317.03-0.06%225,824
Sep 16, 202617.5017.8516.6917.0417.04-3.95%400,369
Sep 15, 202617.1817.8917.0717.7417.742.13%360,651
Sep 14, 202618.7718.8917.0117.3717.37-3.34%611,587
Sep 11, 202617.4918.0216.9617.9717.972.22%424,476
Sep 10, 202617.2218.0516.7817.5817.584.58%556,210
Sep 9, 202616.8017.0716.5216.8116.812.00%235,254
Sep 8, 202616.4116.9816.2516.4816.480.43%246,829
Sep 4, 202616.5016.5716.0616.4116.41-1.20%179,733
Sep 3, 202616.7317.0916.4516.6116.61-0.72%293,863
Sep 2, 202616.7316.9716.4616.7316.73-0.83%263,763
Sep 1, 202616.3316.9016.1916.8716.875.97%365,887
Aug 31, 202616.2416.4415.7315.9215.920.44%178,618
Aug 28, 202616.1716.3615.6615.8515.85-3.12%407,746
Aug 27, 202615.3516.5115.3016.3616.366.65%365,661
Aug 26, 202614.9015.5414.6215.3415.340.72%225,612
Aug 25, 202615.6015.7715.1815.2315.23-4.75%209,478
Aug 24, 202616.4316.4315.7715.9915.99-2.86%187,273
Aug 21, 202616.6716.9016.2616.4616.46-1.56%267,125
Aug 20, 202616.4816.9516.4716.7216.723.53%397,328