Obsidian Energy Ltd. (OBE)
NYSEAMERICAN: OBE · Real-Time Price · USD
11.45
+0.07 (0.62%)
At close: Aug 31, 2026, 4:00 PM EDT
11.65
+0.20 (1.75%)
Pre-market: Sep 1, 2026, 4:22 AM EDT
Obsidian Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 11.76 | 11.86 | 11.34 | 11.45 | 11.45 | 0.62% | 341,437 |
| Aug 28, 2026 | 11.67 | 11.83 | 11.28 | 11.38 | 11.38 | -3.64% | 430,231 |
| Aug 27, 2026 | 11.12 | 11.92 | 11.10 | 11.81 | 11.81 | 7.07% | 731,232 |
| Aug 26, 2026 | 10.71 | 11.21 | 10.52 | 11.03 | 11.03 | 0.18% | 543,838 |
| Aug 25, 2026 | 11.23 | 11.40 | 10.98 | 11.01 | 11.01 | -4.43% | 683,625 |
| Aug 24, 2026 | 11.81 | 11.84 | 11.38 | 11.52 | 11.52 | -3.60% | 439,645 |
| Aug 21, 2026 | 12.11 | 12.31 | 11.81 | 11.95 | 11.95 | -1.32% | 511,735 |
| Aug 20, 2026 | 12.13 | 12.31 | 12.00 | 12.11 | 12.11 | 3.50% | 657,717 |
| Aug 19, 2026 | 11.75 | 12.08 | 11.65 | 11.70 | 11.70 | 0.78% | 1,044,917 |
| Aug 18, 2026 | 11.74 | 11.80 | 11.30 | 11.61 | 11.61 | 0.35% | 998,307 |
| Aug 17, 2026 | 10.66 | 11.58 | 10.66 | 11.57 | 11.57 | 8.43% | 956,460 |
| Aug 14, 2026 | 10.51 | 10.83 | 10.48 | 10.67 | 10.67 | 2.20% | 497,564 |
| Aug 13, 2026 | 10.21 | 10.46 | 10.08 | 10.44 | 10.44 | 0.29% | 496,008 |
| Aug 12, 2026 | 10.49 | 10.72 | 10.41 | 10.41 | 10.41 | -2.16% | 538,791 |
| Aug 11, 2026 | 10.38 | 10.73 | 10.29 | 10.64 | 10.64 | 1.62% | 662,191 |
| Aug 10, 2026 | 10.10 | 10.51 | 10.02 | 10.47 | 10.47 | 5.65% | 686,223 |
| Aug 7, 2026 | 9.50 | 10.11 | 9.40 | 9.91 | 9.91 | 3.44% | 716,210 |
| Aug 6, 2026 | 9.28 | 9.63 | 9.23 | 9.58 | 9.58 | 5.51% | 678,908 |
| Aug 5, 2026 | 9.61 | 9.61 | 9.06 | 9.08 | 9.08 | -4.82% | 836,187 |
| Aug 4, 2026 | 9.85 | 10.02 | 9.49 | 9.54 | 9.54 | -6.10% | 1,064,739 |
| Aug 3, 2026 | 10.06 | 10.32 | 10.00 | 10.16 | 10.16 | -5.22% | 601,322 |
| Jul 31, 2026 | 10.16 | 10.75 | 10.11 | 10.72 | 10.72 | 5.62% | 712,200 |
| Jul 30, 2026 | 9.75 | 10.31 | 9.71 | 10.15 | 10.15 | 3.36% | 855,589 |
| Jul 29, 2026 | 10.09 | 10.12 | 9.70 | 9.82 | 9.82 | 4.36% | 913,906 |
| Jul 28, 2026 | 9.89 | 9.89 | 9.29 | 9.41 | 9.41 | -4.85% | 708,929 |
| Jul 27, 2026 | 10.07 | 10.39 | 9.88 | 9.89 | 9.89 | -6.61% | 1,165,601 |
| Jul 24, 2026 | 10.63 | 10.91 | 10.34 | 10.59 | 10.59 | -1.30% | 1,095,886 |
| Jul 23, 2026 | 10.65 | 10.92 | 10.52 | 10.73 | 10.73 | 5.09% | 2,213,183 |
| Jul 22, 2026 | 10.23 | 10.49 | 10.08 | 10.21 | 10.21 | 2.00% | 1,020,699 |
| Jul 21, 2026 | 9.46 | 10.04 | 9.46 | 10.01 | 10.01 | 6.38% | 998,951 |
| Jul 20, 2026 | 9.68 | 9.68 | 9.36 | 9.41 | 9.41 | -2.39% | 770,951 |
| Jul 17, 2026 | 9.14 | 9.77 | 8.91 | 9.64 | 9.64 | 8.68% | 1,150,152 |
| Jul 16, 2026 | 9.04 | 9.16 | 8.85 | 8.87 | 8.87 | -2.10% | 359,559 |
| Jul 15, 2026 | 9.37 | 9.39 | 8.78 | 9.06 | 9.06 | -3.00% | 666,630 |
| Jul 14, 2026 | 9.26 | 9.48 | 9.11 | 9.34 | 9.34 | 3.66% | 1,198,236 |
| Jul 13, 2026 | 8.63 | 9.25 | 8.61 | 9.01 | 9.01 | 6.25% | 1,140,550 |
| Jul 10, 2026 | 8.54 | 8.62 | 8.42 | 8.48 | 8.48 | -0.47% | 240,199 |
| Jul 9, 2026 | 8.86 | 8.86 | 8.42 | 8.52 | 8.52 | -2.96% | 433,576 |
| Jul 8, 2026 | 8.36 | 8.85 | 8.36 | 8.78 | 8.78 | 7.73% | 1,021,127 |
| Jul 7, 2026 | 7.95 | 8.21 | 7.86 | 8.15 | 8.15 | 3.56% | 490,151 |
| Jul 6, 2026 | 8.01 | 8.14 | 7.85 | 7.87 | 7.87 | -1.75% | 270,664 |
| Jul 2, 2026 | 8.01 | 8.23 | 7.82 | 8.01 | 8.01 | 0.75% | 635,245 |
| 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 |