Skip to main content
logo
Obsidian Energy Ltd. (TSX:OBE)
Canada flag Canada · Delayed Price · Currency is CAD
17.20
+0.17 (1.00%)
Sep 18, 2026, 4:00 PM EST

Obsidian Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 202616.2116.6816.1116.1516.15-389,647
Aug 18, 202616.2616.4215.7016.1516.150.62%320,375
Aug 17, 202614.8216.0514.8016.0516.058.37%350,723
Aug 14, 202614.6515.0314.6114.8114.811.79%202,071
Aug 13, 202614.3114.5614.0814.5514.550.28%339,857
Aug 12, 202614.7114.9314.5114.5114.51-2.09%367,588
Aug 11, 202614.5114.9114.3314.8214.821.72%257,233
Aug 10, 202614.0114.6414.0114.5714.575.05%268,971
Aug 7, 202613.3414.0713.2213.8713.872.97%398,007
Aug 6, 202612.9613.4912.9513.4713.475.90%445,846
Aug 5, 202613.3013.3712.7012.7212.72-5.07%606,054
Aug 4, 202613.8214.1113.3513.4013.40-10.96%706,666
Jul 31, 202614.2015.0514.1915.0515.055.61%353,307
Jul 30, 202613.6814.4213.6814.2514.252.89%320,764
Jul 29, 202614.0514.2613.7013.8513.854.14%479,932
Jul 28, 202613.9413.9413.0713.3013.30-4.93%227,410
Jul 27, 202614.2814.6613.9613.9913.99-6.30%503,798
Jul 24, 202615.0115.3314.5614.9314.93-1.13%309,727
Jul 23, 202614.8215.3714.8215.1015.105.15%538,026
Jul 22, 202614.4114.6214.2014.3614.361.77%371,578
Jul 21, 202613.3014.1513.3014.1114.116.41%524,574
Jul 20, 202613.5013.5513.1513.2613.26-1.70%435,048
Jul 17, 202612.7013.6712.4813.4913.498.18%536,519
Jul 16, 202612.7112.8912.4412.4712.47-1.97%159,005
Jul 15, 202613.1913.2612.3412.7212.72-3.12%327,808
Jul 14, 202612.9813.3512.8113.1313.132.98%504,811
Jul 13, 202612.2013.0812.1912.7512.756.07%449,314
Jul 10, 202612.0812.2111.8912.0212.02-0.41%174,094
Jul 9, 202612.4512.5211.9212.0712.07-2.74%322,561