Obsidian Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	16.24	16.44	15.73	15.78	-	-0.44%	94,498
Aug 28, 2026	16.17	16.36	15.66	15.85	15.85	-3.12%	407,746
Aug 27, 2026	15.35	16.51	15.30	16.36	16.36	6.65%	365,661
Aug 26, 2026	14.90	15.54	14.62	15.34	15.34	0.72%	225,612
Aug 25, 2026	15.60	15.77	15.18	15.23	15.23	-4.75%	209,478
Aug 24, 2026	16.43	16.43	15.77	15.99	15.99	-2.86%	187,273
Aug 21, 2026	16.67	16.90	16.26	16.46	16.46	-1.56%	267,125
Aug 20, 2026	16.48	16.95	16.47	16.72	16.72	3.53%	397,328
Aug 19, 2026	16.21	16.68	16.11	16.15	16.15	-	389,647
Aug 18, 2026	16.26	16.42	15.70	16.15	16.15	0.62%	320,375
Aug 17, 2026	14.82	16.05	14.80	16.05	16.05	8.37%	350,723
Aug 14, 2026	14.65	15.03	14.61	14.81	14.81	1.79%	202,071
Aug 13, 2026	14.31	14.56	14.08	14.55	14.55	0.28%	339,857
Aug 12, 2026	14.71	14.93	14.51	14.51	14.51	-2.09%	367,588
Aug 11, 2026	14.51	14.91	14.33	14.82	14.82	1.72%	257,233
Aug 10, 2026	14.01	14.64	14.01	14.57	14.57	5.05%	268,971
Aug 7, 2026	13.34	14.07	13.22	13.87	13.87	2.97%	398,007
Aug 6, 2026	12.96	13.49	12.95	13.47	13.47	5.90%	445,846
Aug 5, 2026	13.30	13.37	12.70	12.72	12.72	-5.07%	606,054
Aug 4, 2026	13.82	14.11	13.35	13.40	13.40	-10.96%	706,666
Jul 31, 2026	14.20	15.05	14.19	15.05	15.05	5.61%	353,307
Jul 30, 2026	13.68	14.42	13.68	14.25	14.25	2.89%	320,764
Jul 29, 2026	14.05	14.26	13.70	13.85	13.85	4.14%	479,932
Jul 28, 2026	13.94	13.94	13.07	13.30	13.30	-4.93%	227,410
Jul 27, 2026	14.28	14.66	13.96	13.99	13.99	-6.30%	503,798
Jul 24, 2026	15.01	15.33	14.56	14.93	14.93	-1.13%	309,727
Jul 23, 2026	14.82	15.37	14.82	15.10	15.10	5.15%	538,026
Jul 22, 2026	14.41	14.62	14.20	14.36	14.36	1.77%	371,578
Jul 21, 2026	13.30	14.15	13.30	14.11	14.11	6.41%	524,574
Jul 20, 2026	13.50	13.55	13.15	13.26	13.26	-1.70%	435,048
Jul 17, 2026	12.70	13.67	12.48	13.49	13.49	8.18%	536,519
Jul 16, 2026	12.71	12.89	12.44	12.47	12.47	-1.97%	159,005
Jul 15, 2026	13.19	13.26	12.34	12.72	12.72	-3.12%	327,808
Jul 14, 2026	12.98	13.35	12.81	13.13	13.13	2.98%	504,811
Jul 13, 2026	12.20	13.08	12.19	12.75	12.75	6.07%	449,314
Jul 10, 2026	12.08	12.21	11.89	12.02	12.02	-0.41%	174,094
Jul 9, 2026	12.45	12.52	11.92	12.07	12.07	-2.74%	322,561
Jul 8, 2026	11.84	12.56	11.84	12.41	12.41	7.35%	903,843
Jul 7, 2026	11.28	11.64	11.14	11.56	11.56	3.31%	290,776
Jul 6, 2026	11.51	11.51	11.16	11.19	11.19	-2.19%	331,989
Jul 3, 2026	11.40	11.60	11.40	11.44	11.44	0.70%	89,984
Jul 2, 2026	11.39	11.66	11.11	11.36	11.36	-2.15%	455,324
Jun 30, 2026	11.87	12.07	11.51	11.61	11.61	-0.77%	298,569
Jun 29, 2026	11.54	11.81	11.49	11.70	11.70	1.47%	269,259
Jun 26, 2026	11.50	11.62	11.30	11.53	11.53	0.26%	256,081
Jun 25, 2026	11.32	11.69	11.30	11.50	11.50	0.79%	496,428
Jun 24, 2026	12.40	12.41	11.38	11.41	11.41	-11.00%	723,650
Jun 23, 2026	12.90	13.03	12.80	12.82	12.82	-1.61%	201,846
Jun 22, 2026	13.25	13.48	12.86	13.03	13.03	-2.69%	273,613
Jun 19, 2026	13.05	13.44	13.04	13.39	13.39	2.61%	175,111