Obsidian Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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