Obsidian Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	13.31	13.31	12.65	13.05	13.05	-3.19%	371,482
Jun 17, 2026	13.80	14.00	13.39	13.48	13.48	-2.53%	201,411
Jun 16, 2026	14.38	14.57	13.80	13.83	13.83	-5.73%	467,392
Jun 15, 2026	14.79	14.81	14.40	14.67	14.67	-5.17%	300,230
Jun 12, 2026	15.13	15.58	15.12	15.47	15.47	1.38%	139,761
Jun 11, 2026	15.56	15.82	14.98	15.26	15.26	-0.97%	213,198
Jun 10, 2026	15.30	15.70	15.25	15.41	15.41	2.66%	185,144
Jun 9, 2026	16.00	16.09	14.83	15.01	15.01	-6.94%	279,817
Jun 8, 2026	15.71	16.24	15.68	16.13	16.13	4.47%	268,975
Jun 5, 2026	16.65	16.65	15.44	15.44	15.44	-8.53%	369,159
Jun 4, 2026	16.62	17.11	16.37	16.88	16.88	-0.18%	239,142
Jun 3, 2026	17.23	17.54	16.90	16.91	16.91	-0.70%	180,347
Jun 2, 2026	16.03	17.18	16.00	17.03	17.03	6.44%	191,251
Jun 1, 2026	15.46	16.23	15.46	16.00	16.00	6.03%	254,814
May 29, 2026	15.33	15.42	14.92	15.09	15.09	-1.82%	350,490
May 28, 2026	15.46	15.64	15.26	15.37	15.37	0.79%	261,781
May 27, 2026	15.53	15.82	15.20	15.25	15.25	-4.45%	322,802
May 26, 2026	16.26	16.50	15.86	15.96	15.96	-0.50%	292,508
May 25, 2026	16.40	16.45	15.75	16.04	16.04	-4.18%	220,200
May 22, 2026	16.88	17.04	16.30	16.74	16.74	-1.06%	330,586
May 21, 2026	17.34	17.68	16.84	16.92	16.92	-0.94%	241,883
May 20, 2026	17.51	17.87	17.00	17.08	17.08	-2.90%	333,533
May 19, 2026	18.65	18.83	17.36	17.59	17.59	-4.87%	851,767
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