Obsidian Energy Ltd. (OBE)
NYSEAMERICAN: OBE · Real-Time Price · USD
9.02
-0.74 (-7.58%)
Apr 8, 2026, 4:00 PM EDT - Market closed
Obsidian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 8.76 | 9.04 | 8.55 | 9.02 | 9.02 | -7.58% | 855,208 |
| Apr 7, 2026 | 9.36 | 9.79 | 9.36 | 9.76 | 9.76 | 3.94% | 772,449 |
| Apr 6, 2026 | 9.14 | 9.42 | 9.12 | 9.39 | 9.39 | 2.40% | 675,630 |
| Apr 2, 2026 | 9.29 | 9.44 | 9.09 | 9.17 | 9.17 | 3.15% | 748,421 |
| Apr 1, 2026 | 9.17 | 9.47 | 8.76 | 8.89 | 8.89 | -6.12% | 878,403 |
| Mar 31, 2026 | 9.44 | 9.81 | 9.17 | 9.47 | 9.47 | 0.32% | 830,364 |
| Mar 30, 2026 | 9.50 | 9.75 | 9.37 | 9.44 | 9.44 | 2.16% | 1,416,077 |
| Mar 27, 2026 | 9.03 | 9.28 | 9.00 | 9.24 | 9.24 | 2.55% | 596,465 |
| Mar 26, 2026 | 9.10 | 9.17 | 8.95 | 9.01 | 9.01 | -0.66% | 700,175 |
| Mar 25, 2026 | 8.95 | 9.21 | 8.90 | 9.07 | 9.07 | 0.55% | 575,955 |
| Mar 24, 2026 | 8.81 | 9.12 | 8.76 | 9.02 | 9.02 | 2.85% | 882,617 |
| Mar 23, 2026 | 8.57 | 8.85 | 8.30 | 8.77 | 8.77 | 0.46% | 932,523 |
| Mar 20, 2026 | 8.86 | 8.98 | 8.59 | 8.73 | 8.73 | -0.11% | 1,106,152 |
| Mar 19, 2026 | 8.53 | 9.00 | 8.51 | 8.74 | 8.74 | 2.46% | 2,004,824 |
| Mar 18, 2026 | 8.60 | 8.72 | 8.51 | 8.53 | 8.53 | -0.23% | 1,354,060 |
| Mar 17, 2026 | 8.52 | 8.75 | 8.49 | 8.55 | 8.55 | 0.59% | 1,498,143 |
| Mar 16, 2026 | 8.58 | 8.64 | 8.36 | 8.50 | 8.50 | -0.23% | 1,049,777 |
| Mar 13, 2026 | 8.53 | 8.64 | 8.42 | 8.52 | 8.52 | -0.81% | 787,158 |
| Mar 12, 2026 | 8.82 | 8.82 | 8.56 | 8.59 | 8.59 | -0.81% | 816,875 |
| Mar 11, 2026 | 8.34 | 8.72 | 8.34 | 8.66 | 8.66 | 2.73% | 1,086,025 |
| Mar 10, 2026 | 8.36 | 8.58 | 8.27 | 8.43 | 8.43 | -1.40% | 602,533 |
| Mar 9, 2026 | 8.80 | 8.90 | 8.44 | 8.55 | 8.55 | 0.35% | 509,003 |
| Mar 6, 2026 | 8.77 | 8.85 | 8.45 | 8.52 | 8.52 | -1.16% | 700,777 |
| Mar 5, 2026 | 8.46 | 8.67 | 8.39 | 8.62 | 8.62 | 1.65% | 779,765 |
| Mar 4, 2026 | 8.00 | 8.50 | 7.92 | 8.48 | 8.48 | 5.47% | 957,256 |
| Mar 3, 2026 | 8.08 | 8.17 | 7.79 | 8.04 | 8.04 | 0.75% | 850,856 |
| Mar 2, 2026 | 8.04 | 8.33 | 7.82 | 7.98 | 7.98 | 1.66% | 1,011,683 |
| Feb 27, 2026 | 7.84 | 7.92 | 7.69 | 7.85 | 7.85 | 2.35% | 311,788 |
| Feb 26, 2026 | 7.32 | 7.68 | 7.26 | 7.67 | 7.67 | 2.82% | 408,835 |
| Feb 25, 2026 | 7.62 | 7.62 | 7.39 | 7.46 | 7.46 | -1.19% | 283,080 |
| Feb 24, 2026 | 7.62 | 7.65 | 7.46 | 7.55 | 7.55 | -0.92% | 370,956 |
| Feb 23, 2026 | 7.98 | 8.07 | 7.60 | 7.62 | 7.62 | -3.79% | 431,646 |
| Feb 20, 2026 | 7.68 | 8.10 | 7.65 | 7.92 | 7.92 | 4.21% | 620,116 |
| Feb 19, 2026 | 7.50 | 7.69 | 6.87 | 7.60 | 7.60 | -1.94% | 652,830 |
| Feb 18, 2026 | 7.61 | 7.83 | 7.56 | 7.75 | 7.75 | 4.45% | 561,732 |
| Feb 17, 2026 | 7.69 | 7.81 | 7.28 | 7.42 | 7.42 | -3.26% | 411,552 |
| Feb 13, 2026 | 7.44 | 7.68 | 7.25 | 7.67 | 7.67 | 3.51% | 560,226 |
| Feb 12, 2026 | 7.97 | 8.10 | 7.30 | 7.41 | 7.41 | -7.72% | 727,361 |
| Feb 11, 2026 | 7.97 | 8.10 | 7.85 | 8.03 | 8.03 | 3.61% | 919,086 |
| Feb 10, 2026 | 7.86 | 7.97 | 7.68 | 7.75 | 7.75 | -1.02% | 320,156 |
| Feb 9, 2026 | 7.56 | 7.88 | 7.50 | 7.83 | 7.83 | 3.98% | 547,334 |
| Feb 6, 2026 | 7.22 | 7.64 | 7.22 | 7.53 | 7.53 | 5.02% | 565,219 |
| Feb 5, 2026 | 7.34 | 7.46 | 7.09 | 7.17 | 7.17 | -4.53% | 634,971 |
| Feb 4, 2026 | 7.47 | 7.55 | 7.20 | 7.51 | 7.51 | 1.49% | 704,310 |
| Feb 3, 2026 | 7.07 | 7.44 | 7.01 | 7.40 | 7.40 | 5.41% | 579,598 |
| Feb 2, 2026 | 6.96 | 7.15 | 6.80 | 7.02 | 7.02 | -2.64% | 701,463 |
| Jan 30, 2026 | 7.40 | 7.40 | 7.07 | 7.21 | 7.21 | -3.61% | 767,315 |
| Jan 29, 2026 | 7.52 | 7.75 | 7.32 | 7.48 | 7.48 | 3.17% | 807,359 |
| Jan 28, 2026 | 7.27 | 7.36 | 7.05 | 7.25 | 7.25 | 1.12% | 712,457 |
| Jan 27, 2026 | 6.84 | 7.23 | 6.82 | 7.17 | 7.17 | 6.07% | 786,502 |