Obsidian Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	10.64	11.74	10.60	11.70	11.70	10.80%	2,944,088
Apr 20, 2026	10.50	10.65	10.08	10.56	10.56	4.55%	1,331,768
Apr 17, 2026	9.86	10.16	9.15	10.10	10.10	-0.20%	2,925,840
Apr 16, 2026	9.53	10.18	9.51	10.12	10.12	6.41%	1,245,306
Apr 15, 2026	9.53	9.73	9.49	9.51	9.51	-0.21%	472,789
Apr 14, 2026	9.52	9.64	9.40	9.53	9.53	-0.94%	646,348
Apr 13, 2026	9.25	9.65	9.20	9.62	9.62	6.30%	692,767
Apr 10, 2026	8.77	9.08	8.76	9.05	9.05	2.72%	525,177
Apr 9, 2026	9.09	9.24	8.75	8.81	8.81	-2.33%	567,153
Apr 8, 2026	8.76	9.04	8.55	9.02	9.02	-7.58%	856,081
Apr 7, 2026	9.36	9.79	9.36	9.76	9.76	3.94%	790,190
Apr 6, 2026	9.14	9.42	9.12	9.39	9.39	2.40%	687,971
Apr 2, 2026	9.29	9.44	9.09	9.17	9.17	3.15%	781,514
Apr 1, 2026	9.17	9.47	8.76	8.89	8.89	-6.12%	890,004
Mar 31, 2026	9.44	9.81	9.17	9.47	9.47	0.32%	844,992
Mar 30, 2026	9.50	9.75	9.37	9.44	9.44	2.16%	1,465,958
Mar 27, 2026	9.03	9.28	9.00	9.24	9.24	2.55%	618,562
Mar 26, 2026	9.10	9.17	8.95	9.01	9.01	-0.66%	700,205
Mar 25, 2026	8.95	9.21	8.90	9.07	9.07	0.55%	627,132
Mar 24, 2026	8.81	9.12	8.76	9.02	9.02	2.85%	947,250
Mar 23, 2026	8.57	8.85	8.30	8.77	8.77	0.46%	1,007,229
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