Obsidian Energy Ltd. (OBE)
NYSEAMERICAN: OBE · Real-Time Price · USD
8.53
-0.02 (-0.23%)
Mar 18, 2026, 4:00 PM EDT - Market closed
Obsidian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 8.60 | 8.72 | 8.51 | 8.53 | 8.53 | -0.23% | 1,285,093 |
| Mar 17, 2026 | 8.52 | 8.75 | 8.49 | 8.55 | 8.55 | 0.59% | 1,472,509 |
| Mar 16, 2026 | 8.58 | 8.64 | 8.36 | 8.50 | 8.50 | -0.23% | 1,013,304 |
| 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% | 797,700 |
| Mar 11, 2026 | 8.34 | 8.72 | 8.34 | 8.66 | 8.66 | 2.73% | 1,024,456 |
| Mar 10, 2026 | 8.36 | 8.58 | 8.27 | 8.43 | 8.43 | -1.40% | 602,531 |
| Mar 9, 2026 | 8.80 | 8.90 | 8.44 | 8.55 | 8.55 | 0.35% | 508,978 |
| Mar 6, 2026 | 8.77 | 8.85 | 8.45 | 8.52 | 8.52 | -1.16% | 700,246 |
| 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% | 906,093 |
| Mar 3, 2026 | 8.08 | 8.17 | 7.79 | 8.04 | 8.04 | 0.75% | 850,846 |
| Mar 2, 2026 | 8.04 | 8.33 | 7.82 | 7.98 | 7.98 | 1.66% | 989,978 |
| Feb 27, 2026 | 7.84 | 7.92 | 7.69 | 7.85 | 7.85 | 2.35% | 293,665 |
| Feb 26, 2026 | 7.32 | 7.68 | 7.26 | 7.67 | 7.67 | 2.82% | 408,804 |
| 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% | 656,084 |
| Feb 11, 2026 | 7.97 | 8.10 | 7.85 | 8.03 | 8.03 | 3.61% | 890,189 |
| Feb 10, 2026 | 7.86 | 7.97 | 7.68 | 7.75 | 7.75 | -1.02% | 320,056 |
| Feb 9, 2026 | 7.56 | 7.88 | 7.50 | 7.83 | 7.83 | 3.98% | 547,322 |
| Feb 6, 2026 | 7.22 | 7.64 | 7.22 | 7.53 | 7.53 | 5.02% | 544,249 |
| Feb 5, 2026 | 7.34 | 7.46 | 7.09 | 7.17 | 7.17 | -4.53% | 634,966 |
| Feb 4, 2026 | 7.47 | 7.55 | 7.20 | 7.51 | 7.51 | 1.49% | 704,300 |
| Feb 3, 2026 | 7.07 | 7.44 | 7.01 | 7.40 | 7.40 | 5.41% | 545,207 |
| 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% | 767,305 |
| Jan 29, 2026 | 7.52 | 7.75 | 7.32 | 7.48 | 7.48 | 3.17% | 739,578 |
| Jan 28, 2026 | 7.27 | 7.36 | 7.05 | 7.25 | 7.25 | 1.12% | 637,331 |
| Jan 27, 2026 | 6.84 | 7.23 | 6.82 | 7.17 | 7.17 | 6.07% | 761,529 |
| Jan 26, 2026 | 6.78 | 6.91 | 6.66 | 6.76 | 6.76 | 0.90% | 586,269 |
| Jan 23, 2026 | 6.68 | 6.89 | 6.65 | 6.70 | 6.70 | 3.08% | 408,988 |
| Jan 22, 2026 | 6.75 | 6.82 | 6.48 | 6.50 | 6.50 | -3.42% | 337,935 |
| Jan 21, 2026 | 6.54 | 6.78 | 6.47 | 6.73 | 6.73 | 5.16% | 374,128 |
| Jan 20, 2026 | 6.45 | 6.61 | 6.39 | 6.40 | 6.40 | -0.78% | 244,039 |
| Jan 16, 2026 | 6.38 | 6.55 | 6.38 | 6.45 | 6.45 | 1.26% | 250,162 |
| Jan 15, 2026 | 6.69 | 6.69 | 6.31 | 6.37 | 6.37 | -6.05% | 440,228 |
| Jan 14, 2026 | 6.49 | 6.97 | 6.47 | 6.78 | 6.78 | 6.27% | 782,625 |
| Jan 13, 2026 | 6.28 | 6.52 | 6.28 | 6.38 | 6.38 | 2.41% | 526,753 |
| Jan 12, 2026 | 6.19 | 6.38 | 6.17 | 6.23 | 6.23 | 1.14% | 368,284 |
| Jan 9, 2026 | 6.25 | 6.25 | 6.10 | 6.16 | 6.16 | 1.32% | 322,436 |
| Jan 8, 2026 | 5.88 | 6.16 | 5.86 | 6.08 | 6.08 | 4.11% | 331,547 |
| Jan 7, 2026 | 5.91 | 5.93 | 5.76 | 5.84 | 5.84 | -1.35% | 432,778 |
| Jan 6, 2026 | 6.04 | 6.16 | 5.86 | 5.92 | 5.92 | -1.50% | 449,977 |