Obsidian Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	12.02	12.08	11.39	11.57	11.57	-5.63%	895,749
Sep 18, 2026	12.21	12.34	12.00	12.26	12.26	1.07%	711,535
Sep 17, 2026	12.00	12.36	11.94	12.13	12.13	-0.08%	777,091
Sep 16, 2026	12.61	12.67	11.93	12.14	12.14	-4.41%	1,408,162
Sep 15, 2026	12.32	12.87	12.25	12.70	12.70	1.68%	1,229,978
Sep 14, 2026	13.57	13.60	12.25	12.49	12.49	-3.70%	1,526,500
Sep 11, 2026	12.55	13.00	12.23	12.97	12.97	1.81%	1,329,969
Sep 10, 2026	12.56	13.08	12.13	12.74	12.74	4.77%	2,065,145
Sep 9, 2026	12.30	12.35	11.96	12.16	12.16	1.59%	643,065
Sep 8, 2026	12.05	12.38	11.79	11.97	11.97	1.27%	462,858
Sep 4, 2026	11.83	11.98	11.58	11.82	11.82	-1.75%	395,465
Sep 3, 2026	12.20	12.38	11.94	12.03	12.03	-0.41%	825,164
Sep 2, 2026	12.03	12.27	11.82	12.08	12.08	-0.41%	742,551
Sep 1, 2026	11.93	12.17	11.65	12.13	12.13	5.94%	832,982
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