Obsidian Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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