Skip to main content
logo
Obsidian Energy Ltd. (TSX:OBE)
Canada flag Canada · Delayed Price · Currency is CAD
15.93
+0.11 (0.70%)
Oct 9, 2026, 4:00 PM EST

Obsidian Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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