Obsidian Energy Ltd. (OBE)
NYSEAMERICAN: OBE · Real-Time Price · USD
13.36
+0.28 (2.14%)
At close: Apr 28, 2026, 4:00 PM EDT
13.43
+0.07 (0.52%)
Pre-market: Apr 29, 2026, 5:04 AM EDT
Obsidian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.29 | 13.64 | 12.81 | 13.36 | 13.36 | 2.14% | 1,595,916 |
| Apr 27, 2026 | 13.65 | 13.75 | 12.86 | 13.08 | 13.08 | -3.40% | 1,823,152 |
| Apr 24, 2026 | 12.71 | 13.54 | 12.37 | 13.54 | 13.54 | 6.03% | 1,692,305 |
| Apr 23, 2026 | 12.66 | 13.40 | 12.22 | 12.77 | 12.77 | 3.07% | 2,521,577 |
| Apr 22, 2026 | 11.72 | 12.48 | 11.58 | 12.39 | 12.39 | 5.90% | 2,833,253 |
| Apr 21, 2026 | 10.64 | 11.74 | 10.60 | 11.70 | 11.70 | 10.80% | 2,870,000 |
| Apr 20, 2026 | 10.50 | 10.65 | 10.08 | 10.56 | 10.56 | 4.55% | 1,232,059 |
| Apr 17, 2026 | 9.86 | 10.16 | 9.15 | 10.10 | 10.10 | -0.20% | 2,799,115 |
| Apr 16, 2026 | 9.53 | 10.18 | 9.51 | 10.12 | 10.12 | 6.41% | 1,191,503 |
| Apr 15, 2026 | 9.53 | 9.73 | 9.49 | 9.51 | 9.51 | -0.21% | 472,786 |
| Apr 14, 2026 | 9.52 | 9.64 | 9.40 | 9.53 | 9.53 | -0.94% | 646,248 |
| Apr 13, 2026 | 9.25 | 9.65 | 9.20 | 9.62 | 9.62 | 6.30% | 668,602 |
| Apr 10, 2026 | 8.77 | 9.08 | 8.76 | 9.05 | 9.05 | 2.72% | 491,064 |
| 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 |
| Mar 9, 2026 | 8.80 | 8.90 | 8.44 | 8.55 | 8.55 | 0.35% | 509,003 |
| Mar 6, 2026 | 8.77 | 8.85 | 8.45 | 8.52 | 8.52 | -1.16% | 700,777 |
| Mar 5, 2026 | 8.46 | 8.67 | 8.39 | 8.62 | 8.62 | 1.65% | 779,765 |
| Mar 4, 2026 | 8.00 | 8.50 | 7.92 | 8.48 | 8.48 | 5.47% | 957,256 |
| Mar 3, 2026 | 8.08 | 8.17 | 7.79 | 8.04 | 8.04 | 0.75% | 850,856 |
| Mar 2, 2026 | 8.04 | 8.33 | 7.82 | 7.98 | 7.98 | 1.66% | 1,011,683 |
| Feb 27, 2026 | 7.84 | 7.92 | 7.69 | 7.85 | 7.85 | 2.35% | 311,788 |
| Feb 26, 2026 | 7.32 | 7.68 | 7.26 | 7.67 | 7.67 | 2.82% | 408,835 |
| Feb 25, 2026 | 7.62 | 7.62 | 7.39 | 7.46 | 7.46 | -1.19% | 283,080 |
| Feb 24, 2026 | 7.62 | 7.65 | 7.46 | 7.55 | 7.55 | -0.92% | 370,956 |
| Feb 23, 2026 | 7.98 | 8.07 | 7.60 | 7.62 | 7.62 | -3.79% | 431,646 |
| Feb 20, 2026 | 7.68 | 8.10 | 7.65 | 7.92 | 7.92 | 4.21% | 620,116 |
| Feb 19, 2026 | 7.50 | 7.69 | 6.87 | 7.60 | 7.60 | -1.94% | 652,830 |
| Feb 18, 2026 | 7.61 | 7.83 | 7.56 | 7.75 | 7.75 | 4.45% | 561,732 |
| Feb 17, 2026 | 7.69 | 7.81 | 7.28 | 7.42 | 7.42 | -3.26% | 411,552 |