Obsidian Energy Ltd. (OBE)
NYSEAMERICAN: OBE · Real-Time Price · USD
7.17
-0.34 (-4.53%)
Feb 5, 2026, 4:00 PM EST - Market closed
Obsidian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 6.35 | 6.36 | 5.72 | 6.01 | 6.01 | -4.45% | 751,841 |
| Jan 2, 2026 | 6.13 | 6.29 | 5.97 | 6.29 | 6.29 | 2.61% | 337,462 |
| Dec 31, 2025 | 6.20 | 6.27 | 6.13 | 6.13 | 6.13 | -0.97% | 338,217 |
| Dec 30, 2025 | 6.13 | 6.24 | 6.10 | 6.19 | 6.19 | 1.81% | 290,538 |
| Dec 29, 2025 | 5.99 | 6.17 | 5.99 | 6.08 | 6.08 | 2.36% | 436,019 |
| Dec 26, 2025 | 5.96 | 6.04 | 5.89 | 5.94 | 5.94 | -1.00% | 298,223 |
| Dec 24, 2025 | 5.92 | 6.02 | 5.86 | 6.00 | 6.00 | 1.01% | 228,184 |
| Dec 23, 2025 | 5.80 | 5.97 | 5.77 | 5.94 | 5.94 | 2.77% | 327,024 |
| Dec 22, 2025 | 5.71 | 5.83 | 5.71 | 5.78 | 5.78 | 3.03% | 549,777 |
| Dec 19, 2025 | 5.58 | 5.69 | 5.58 | 5.61 | 5.61 | 1.08% | 449,079 |
| Dec 18, 2025 | 5.65 | 5.68 | 5.55 | 5.55 | 5.55 | -1.94% | 216,881 |
| Dec 17, 2025 | 5.67 | 5.69 | 5.58 | 5.66 | 5.66 | 1.07% | 283,793 |
| Dec 16, 2025 | 5.81 | 5.81 | 5.57 | 5.60 | 5.60 | -3.78% | 284,773 |
| Dec 15, 2025 | 6.03 | 6.03 | 5.79 | 5.82 | 5.82 | -3.32% | 309,787 |
| Dec 12, 2025 | 6.05 | 6.07 | 5.96 | 6.02 | 6.02 | 0.17% | 170,454 |
| Dec 11, 2025 | 6.07 | 6.12 | 6.01 | 6.01 | 6.01 | -2.59% | 220,853 |
| Dec 10, 2025 | 6.06 | 6.19 | 5.94 | 6.17 | 6.17 | 1.48% | 271,429 |
| Dec 9, 2025 | 6.17 | 6.29 | 5.98 | 6.08 | 6.08 | -1.62% | 385,675 |
| Dec 8, 2025 | 6.18 | 6.40 | 6.16 | 6.18 | 6.18 | -1.12% | 223,657 |
| Dec 5, 2025 | 6.19 | 6.42 | 6.19 | 6.25 | 6.25 | 1.46% | 458,525 |
| Dec 4, 2025 | 6.19 | 6.33 | 6.13 | 6.16 | 6.16 | -0.65% | 473,220 |
| Dec 3, 2025 | 6.05 | 6.27 | 6.03 | 6.20 | 6.20 | 3.51% | 339,021 |
| Dec 2, 2025 | 6.04 | 6.10 | 5.97 | 5.99 | 5.99 | -2.76% | 188,991 |
| Dec 1, 2025 | 6.15 | 6.28 | 6.13 | 6.16 | 6.16 | 0.16% | 229,856 |
| Nov 28, 2025 | 6.00 | 6.25 | 5.95 | 6.15 | 6.15 | 2.84% | 190,858 |
| Nov 26, 2025 | 5.92 | 6.06 | 5.92 | 5.98 | 5.98 | 0.84% | 251,035 |
| Nov 25, 2025 | 6.10 | 6.15 | 5.90 | 5.93 | 5.93 | -4.05% | 392,739 |
| Nov 24, 2025 | 6.04 | 6.25 | 6.01 | 6.18 | 6.18 | 1.64% | 294,983 |