Obsidian Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	18.29	18.62	17.99	18.49	18.49	2.61%	179,454
May 14, 2026	17.66	18.22	17.66	18.02	18.02	1.18%	216,978
May 13, 2026	18.05	18.26	17.59	17.81	17.81	-1.38%	212,634
May 12, 2026	17.58	18.15	17.54	18.06	18.06	2.61%	458,028
May 11, 2026	17.29	17.80	17.14	17.60	17.60	3.59%	345,520
May 8, 2026	17.34	17.52	16.96	16.99	16.99	-2.36%	333,741
May 7, 2026	16.90	17.43	15.77	17.40	17.40	-1.14%	774,653
May 6, 2026	18.06	18.35	17.36	17.60	17.60	-6.73%	572,162
May 5, 2026	19.44	19.48	18.67	18.87	18.87	-3.97%	494,477
May 4, 2026	19.20	19.83	19.06	19.65	19.65	2.02%	318,387
May 1, 2026	19.11	19.48	18.51	19.26	19.26	-0.62%	455,705
Apr 30, 2026	18.83	19.52	18.32	19.38	19.38	1.79%	591,628
Apr 29, 2026	18.51	19.15	18.10	19.04	19.04	4.44%	355,897
Apr 28, 2026	18.03	18.62	17.52	18.23	18.23	2.59%	594,025
Apr 27, 2026	18.60	18.64	17.50	17.77	17.77	-3.84%	547,864
Apr 24, 2026	17.52	18.53	16.95	18.48	18.48	5.54%	851,943
Apr 23, 2026	17.38	18.33	16.72	17.51	17.51	3.61%	1,051,135
Apr 22, 2026	16.08	17.03	15.85	16.90	16.90	5.69%	679,373
Apr 21, 2026	14.56	16.05	14.45	15.99	15.99	11.12%	966,972
Apr 20, 2026	14.08	14.51	13.78	14.39	14.39	4.12%	641,303
Apr 17, 2026	13.34	13.90	12.50	13.82	13.82	-0.50%	1,016,818
Apr 16, 2026	13.08	13.95	13.08	13.89	13.89	6.19%	526,693
Apr 15, 2026	13.20	13.39	13.04	13.08	13.08	-0.76%	383,668
Apr 14, 2026	13.05	13.25	12.92	13.18	13.18	-0.83%	528,050
Apr 13, 2026	12.91	13.33	12.80	13.29	13.29	5.81%	407,131
Apr 10, 2026	12.24	12.56	12.21	12.56	12.56	2.95%	272,430
Apr 9, 2026	12.65	12.78	12.08	12.20	12.20	-2.40%	404,677
Apr 8, 2026	12.03	12.50	11.83	12.50	12.50	-7.95%	586,354
Apr 7, 2026	13.20	13.60	13.12	13.58	13.58	3.82%	424,380
Apr 6, 2026	12.73	13.11	12.70	13.08	13.08	2.35%	233,270
Apr 2, 2026	12.76	13.22	12.65	12.78	12.78	3.48%	364,481
Apr 1, 2026	12.94	13.12	12.17	12.35	12.35	-6.58%	762,093
Mar 31, 2026	13.24	13.67	12.77	13.22	13.22	0.30%	458,653
Mar 30, 2026	13.19	13.57	13.07	13.18	13.18	2.81%	394,483
Mar 27, 2026	12.46	12.89	12.46	12.82	12.82	2.89%	437,838
Mar 26, 2026	12.70	12.70	12.39	12.46	12.46	-0.56%	481,462
Mar 25, 2026	12.37	12.72	12.34	12.53	12.53	0.64%	454,785
Mar 24, 2026	12.12	12.55	12.00	12.45	12.45	3.06%	482,013
Mar 23, 2026	11.54	12.12	11.43	12.08	12.08	0.83%	437,647
Mar 20, 2026	12.01	12.32	11.82	11.98	11.98	-0.33%	412,590
Mar 19, 2026	11.66	12.36	11.66	12.02	12.02	2.56%	515,904
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