Obsidian Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	8.01	8.23	7.82	7.88	-	-0.88%	153,290
Jul 1, 2026	8.08	8.17	7.91	7.95	7.95	-2.21%	348,971
Jun 30, 2026	8.34	8.48	8.11	8.13	8.13	-1.22%	534,092
Jun 29, 2026	8.23	8.29	8.10	8.23	8.23	1.23%	664,934
Jun 26, 2026	8.04	8.19	7.97	8.13	8.13	0.62%	708,801
Jun 25, 2026	8.05	8.23	7.94	8.08	8.08	0.75%	803,647
Jun 24, 2026	8.75	8.75	8.00	8.02	8.02	-10.99%	1,138,325
Jun 23, 2026	9.10	9.21	9.01	9.01	9.01	-1.96%	477,415
Jun 22, 2026	9.46	9.46	9.06	9.19	9.19	-0.65%	738,204
Jun 18, 2026	9.47	9.54	8.96	9.25	9.25	-3.04%	1,514,265
Jun 17, 2026	9.92	10.02	9.47	9.54	9.54	-3.34%	646,601
Jun 16, 2026	10.31	10.42	9.85	9.87	9.87	-5.19%	1,319,386
Jun 15, 2026	10.57	10.59	10.29	10.41	10.41	-5.88%	866,209
Jun 12, 2026	10.74	11.15	10.74	11.06	11.06	1.37%	448,543
Jun 11, 2026	11.21	11.29	10.72	10.91	10.91	-1.27%	370,701
Jun 10, 2026	10.91	11.27	10.80	11.05	11.05	3.08%	398,799
Jun 9, 2026	11.52	11.56	10.64	10.72	10.72	-7.19%	775,406
Jun 8, 2026	11.31	11.65	11.29	11.55	11.55	4.43%	478,322
Jun 5, 2026	12.06	12.11	11.06	11.06	11.06	-8.82%	874,123
Jun 4, 2026	11.80	12.32	11.66	12.13	12.13	-0.41%	580,171
Jun 3, 2026	12.36	12.64	12.15	12.18	12.18	-1.22%	490,840
Jun 2, 2026	11.73	12.43	11.60	12.33	12.33	6.48%	495,610
Jun 1, 2026	11.17	11.72	11.17	11.58	11.58	5.75%	717,148
May 29, 2026	11.09	11.21	10.82	10.95	10.95	-1.97%	551,358
May 28, 2026	11.09	11.32	11.05	11.17	11.17	1.18%	466,658
May 27, 2026	11.22	11.44	10.98	11.04	11.04	-4.50%	869,154
May 26, 2026	11.80	11.97	11.48	11.56	11.56	-4.54%	665,128
May 22, 2026	12.23	12.33	11.92	12.11	12.11	-1.70%	630,667
May 21, 2026	12.55	12.82	12.20	12.32	12.32	-1.12%	914,517
May 20, 2026	12.74	12.97	12.36	12.46	12.46	-2.73%	966,491
May 19, 2026	13.69	13.69	12.63	12.81	12.81	-6.84%	1,410,637
May 18, 2026	13.43	13.85	13.29	13.75	13.75	2.08%	553,874
May 15, 2026	13.25	13.53	13.05	13.47	13.47	2.43%	551,683
May 14, 2026	13.01	13.29	12.84	13.15	13.15	1.08%	458,828
May 13, 2026	13.23	13.34	12.82	13.01	13.01	-1.14%	380,716
May 12, 2026	12.96	13.25	12.78	13.16	13.16	2.09%	719,537
May 11, 2026	12.49	13.03	12.49	12.89	12.89	3.70%	789,314
May 8, 2026	12.74	12.78	12.40	12.43	12.43	-2.66%	800,269
May 7, 2026	12.49	12.79	11.55	12.77	12.77	-0.85%	1,863,503
May 6, 2026	13.24	13.50	12.72	12.88	12.88	-7.54%	1,802,618
May 5, 2026	14.40	14.40	13.71	13.93	13.93	-3.67%	1,531,142
May 4, 2026	14.18	14.59	14.00	14.46	14.46	1.83%	985,458
May 1, 2026	13.86	14.37	13.65	14.20	14.20	-0.56%	1,661,324
Apr 30, 2026	13.78	14.38	13.40	14.28	14.28	2.51%	1,387,063
Apr 29, 2026	13.55	14.00	13.17	13.93	13.93	4.27%	1,419,283
Apr 28, 2026	13.29	13.64	12.81	13.36	13.36	2.14%	1,596,136
Apr 27, 2026	13.65	13.75	12.86	13.08	13.08	-3.40%	1,823,269
Apr 24, 2026	12.71	13.54	12.37	13.54	13.54	6.03%	1,727,930
Apr 23, 2026	12.66	13.40	12.22	12.77	12.77	3.07%	2,534,830
Apr 22, 2026	11.72	12.48	11.58	12.39	12.39	5.90%	2,876,905