NYSEAMERICAN : OBE
Obsidian Energy Ltd. — Price history
Energy · Oil & Gas Exploration & Production · Canada
Last price 11.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 789.55M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Obsidian Energy Ltd. (OBE) closed at 11.8 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.8 | 11.83 | 11.69 | 11.8 | 581,812 | +1.03% |
| 2026-10-29 | 11.6 | 11.78 | 11.465 | 11.68 | 392,445 | -0.93% |
| 2026-10-28 | 11.74 | 11.99 | 11.64 | 11.79 | 728,588 | +2.97% |
| 2026-10-27 | 11.9 | 12.06 | 11.425 | 11.45 | 847,603 | -4.58% |
| 2026-10-26 | 11.68 | 12.066 | 11.622 | 12 | 573,546 | -0.33% |
| 2026-10-23 | 11.7 | 12.188 | 11.61 | 12.04 | 817,658 | +4.06% |
| 2026-10-22 | 12.02 | 12.108 | 11.17 | 11.57 | 835,954 | -2.12% |
| 2026-10-21 | 11.77 | 11.97 | 11.47 | 11.82 | 781,233 | +0.08% |
| 2026-10-20 | 12.29 | 12.35 | 11.48 | 11.81 | 734,619 | -2.32% |
| 2026-10-19 | 11.88 | 12.2 | 11.712 | 12.09 | 473,665 | +1.00% |
| 2026-10-16 | 11.52 | 12.035 | 11.36 | 11.97 | 646,271 | +4.36% |
| 2026-10-15 | 11.66 | 11.66 | 11.151 | 11.47 | 522,594 | -0.35% |
| 2026-10-14 | 11.85 | 11.91 | 11.51 | 11.51 | 837,018 | -2.21% |
| 2026-10-13 | 11.33 | 11.78 | 11.22 | 11.77 | 572,149 | +4.90% |
| 2026-10-12 | 11.44 | 11.44 | 11.172 | 11.22 | 262,034 | +0.90% |
| 2026-10-09 | 11.05 | 11.335 | 10.971 | 11.12 | 461,587 | +0.09% |
| 2026-10-08 | 11.01 | 11.155 | 10.86 | 11.11 | 593,149 | +4.52% |
| 2026-10-07 | 10.72 | 10.965 | 10.48 | 10.63 | 612,533 | +0.09% |
| 2026-10-06 | 10.44 | 10.695 | 10.15 | 10.62 | 348,792 | +1.14% |
| 2026-10-05 | 10.26 | 10.7 | 9.975 | 10.5 | 637,443 | +0.96% |
| 2026-10-02 | 10.18 | 10.59 | 10.04 | 10.4 | 554,556 | -0.38% |
| 2026-10-01 | 10.34 | 10.62 | 10.23 | 10.44 | 633,905 | +1.36% |
| 2026-09-30 | 10.37 | 10.59 | 10.24 | 10.3 | 669,693 | +0.68% |
| 2026-09-29 | 10.47 | 10.58 | 10.16 | 10.23 | 903,563 | -4.12% |
| 2026-09-28 | 10.96 | 11.04 | 10.65 | 10.67 | 549,601 | -0.19% |
| 2026-09-25 | 11.03 | 11.05 | 10.43 | 10.69 | 1,024,853 | -4.98% |
| 2026-09-24 | 11.44 | 11.585 | 11.175 | 11.25 | 574,677 | +0.36% |
| 2026-09-23 | 11.33 | 11.55 | 11.11 | 11.21 | 643,282 | +0.54% |
| 2026-09-22 | 11.22 | 11.61 | 11.13 | 11.15 | 740,853 | -3.63% |
| 2026-09-21 | 12.02 | 12.08 | 11.385 | 11.57 | 895,749 | -5.63% |
| 2026-09-18 | 12.21 | 12.34 | 12 | 12.26 | 711,535 | +1.07% |
| 2026-09-17 | 12 | 12.36 | 11.94 | 12.13 | 777,091 | -0.08% |
| 2026-09-16 | 12.61 | 12.67 | 11.925 | 12.14 | 1,408,162 | -4.41% |
| 2026-09-15 | 12.32 | 12.865 | 12.252 | 12.7 | 1,229,978 | +1.68% |
| 2026-09-14 | 13.57 | 13.598 | 12.245 | 12.49 | 1,526,500 | -3.70% |
| 2026-09-11 | 12.55 | 13 | 12.227 | 12.97 | 1,329,969 | +1.81% |
| 2026-09-10 | 12.56 | 13.08 | 12.125 | 12.74 | 2,065,145 | +4.77% |
| 2026-09-09 | 12.3 | 12.35 | 11.96 | 12.16 | 643,065 | +1.59% |
| 2026-09-08 | 12.05 | 12.384 | 11.79 | 11.97 | 462,858 | +1.27% |
| 2026-09-04 | 11.83 | 11.98 | 11.582 | 11.82 | 395,465 | -1.75% |
| 2026-09-03 | 12.2 | 12.38 | 11.94 | 12.03 | 825,164 | -0.41% |
| 2026-09-02 | 12.03 | 12.27 | 11.82 | 12.08 | 742,551 | -0.41% |
| 2026-09-01 | 11.93 | 12.17 | 11.65 | 12.13 | 832,982 | +5.94% |
| 2026-08-31 | 11.76 | 11.86 | 11.34 | 11.45 | 341,437 | +0.62% |
| 2026-08-28 | 11.67 | 11.83 | 11.28 | 11.38 | 430,231 | -3.64% |
| 2026-08-27 | 11.12 | 11.92 | 11.1 | 11.81 | 731,232 | +7.07% |
| 2026-08-26 | 10.71 | 11.21 | 10.52 | 11.03 | 543,838 | +0.18% |
| 2026-08-25 | 11.23 | 11.4 | 10.98 | 11.01 | 683,625 | -4.43% |
| 2026-08-24 | 11.81 | 11.84 | 11.38 | 11.52 | 439,645 | -3.60% |
| 2026-08-21 | 12.11 | 12.307 | 11.81 | 11.95 | 511,735 | -1.32% |
| 2026-08-20 | 12.13 | 12.31 | 12 | 12.11 | 657,717 | +3.50% |
| 2026-08-19 | 11.75 | 12.08 | 11.65 | 11.7 | 1,044,917 | +0.78% |
| 2026-08-18 | 11.74 | 11.795 | 11.3 | 11.61 | 998,307 | +0.35% |
| 2026-08-17 | 10.66 | 11.575 | 10.66 | 11.57 | 956,460 | +8.43% |
| 2026-08-14 | 10.51 | 10.83 | 10.48 | 10.67 | 497,564 | +2.20% |
| 2026-08-13 | 10.21 | 10.455 | 10.08 | 10.44 | 496,008 | +0.29% |
| 2026-08-12 | 10.49 | 10.72 | 10.41 | 10.41 | 538,791 | -2.16% |
| 2026-08-11 | 10.38 | 10.727 | 10.29 | 10.64 | 662,191 | +1.62% |
| 2026-08-10 | 10.1 | 10.51 | 10.02 | 10.47 | 686,223 | +5.65% |
| 2026-08-07 | 9.5 | 10.11 | 9.4 | 9.91 | 716,210 | +3.44% |
| 2026-08-06 | 9.28 | 9.63 | 9.225 | 9.58 | 678,908 | +5.51% |
| 2026-08-05 | 9.61 | 9.61 | 9.06 | 9.08 | 836,187 | -4.82% |
| 2026-08-04 | 9.85 | 10.02 | 9.49 | 9.54 | 1,064,739 | -6.10% |
| 2026-08-03 | 10.06 | 10.32 | 10 | 10.16 | 601,322 | -5.22% |
| 2026-07-31 | 10.16 | 10.75 | 10.11 | 10.72 | 712,200 | +5.62% |
| 2026-07-30 | 9.75 | 10.305 | 9.71 | 10.15 | 855,589 | +3.36% |
| 2026-07-29 | 10.09 | 10.12 | 9.7 | 9.82 | 913,906 | +4.36% |
| 2026-07-28 | 9.89 | 9.89 | 9.29 | 9.41 | 708,929 | -4.85% |
| 2026-07-27 | 10.07 | 10.386 | 9.88 | 9.89 | 1,165,601 | -6.61% |
| 2026-07-24 | 10.63 | 10.906 | 10.34 | 10.59 | 1,095,886 | -1.30% |
| 2026-07-23 | 10.65 | 10.92 | 10.52 | 10.73 | 2,213,183 | +5.09% |
| 2026-07-22 | 10.23 | 10.49 | 10.08 | 10.21 | 1,020,699 | +2.00% |
| 2026-07-21 | 9.46 | 10.04 | 9.46 | 10.01 | 998,951 | +6.38% |
| 2026-07-20 | 9.68 | 9.68 | 9.36 | 9.41 | 770,951 | -2.39% |
| 2026-07-17 | 9.14 | 9.77 | 8.91 | 9.64 | 1,150,152 | +8.68% |
| 2026-07-16 | 9.04 | 9.16 | 8.85 | 8.87 | 359,559 | -2.10% |
| 2026-07-15 | 9.37 | 9.39 | 8.782 | 9.06 | 666,630 | -3.00% |
| 2026-07-14 | 9.26 | 9.48 | 9.11 | 9.34 | 1,198,236 | +3.66% |
| 2026-07-13 | 8.63 | 9.25 | 8.61 | 9.01 | 1,140,550 | +6.25% |
| 2026-07-10 | 8.54 | 8.62 | 8.42 | 8.48 | 240,199 | -0.47% |
| 2026-07-09 | 8.86 | 8.86 | 8.415 | 8.52 | 433,576 | -2.96% |
| 2026-07-08 | 8.36 | 8.85 | 8.36 | 8.78 | 1,021,127 | +7.73% |
| 2026-07-07 | 7.95 | 8.21 | 7.86 | 8.15 | 490,151 | +3.56% |
| 2026-07-06 | 8.01 | 8.14 | 7.85 | 7.87 | 270,664 | -1.75% |
| 2026-07-02 | 8.01 | 8.23 | 7.82 | 8.01 | 635,245 | +0.75% |
| 2026-07-01 | 8.08 | 8.17 | 7.905 | 7.95 | 348,971 | -2.21% |
| 2026-06-30 | 8.34 | 8.48 | 8.11 | 8.13 | 534,092 | -1.22% |
| 2026-06-29 | 8.23 | 8.29 | 8.1 | 8.23 | 664,934 | +1.23% |
| 2026-06-26 | 8.04 | 8.19 | 7.97 | 8.13 | 708,801 | +0.62% |
| 2026-06-25 | 8.05 | 8.23 | 7.94 | 8.08 | 803,647 | +0.75% |
| 2026-06-24 | 8.75 | 8.75 | 8 | 8.02 | 1,138,325 | -10.99% |
| 2026-06-23 | 9.1 | 9.21 | 9.005 | 9.01 | 477,415 | -1.96% |
| 2026-06-22 | 9.46 | 9.46 | 9.06 | 9.19 | 738,204 | -0.65% |
| 2026-06-18 | 9.47 | 9.54 | 8.955 | 9.25 | 1,514,265 | -3.04% |
| 2026-06-17 | 9.92 | 10.02 | 9.47 | 9.54 | 646,601 | -3.34% |
| 2026-06-16 | 10.31 | 10.42 | 9.85 | 9.87 | 1,319,386 | -5.19% |
| 2026-06-15 | 10.57 | 10.585 | 10.29 | 10.41 | 866,209 | -5.88% |
| 2026-06-12 | 10.74 | 11.15 | 10.74 | 11.06 | 448,543 | +1.37% |
| 2026-06-11 | 11.21 | 11.29 | 10.72 | 10.91 | 370,701 | -1.27% |
| 2026-06-10 | 10.91 | 11.27 | 10.8 | 11.05 | 398,799 | +3.08% |
| 2026-06-09 | 11.52 | 11.56 | 10.635 | 10.72 | 775,406 | -7.19% |
| 2026-06-08 | 11.31 | 11.65 | 11.29 | 11.55 | 478,322 | +4.43% |
| 2026-06-05 | 12.06 | 12.11 | 11.06 | 11.06 | 874,123 | -8.82% |
| 2026-06-04 | 11.8 | 12.32 | 11.66 | 12.13 | 580,171 | -0.41% |
| 2026-06-03 | 12.36 | 12.64 | 12.15 | 12.18 | 490,840 | -1.22% |
| 2026-06-02 | 11.73 | 12.425 | 11.6 | 12.33 | 495,610 | +6.48% |
| 2026-06-01 | 11.17 | 11.715 | 11.17 | 11.58 | 717,148 | +5.75% |
| 2026-05-29 | 11.09 | 11.21 | 10.82 | 10.95 | 551,358 | -1.97% |
| 2026-05-28 | 11.09 | 11.315 | 11.05 | 11.17 | 466,658 | +1.18% |
| 2026-05-27 | 11.22 | 11.441 | 10.98 | 11.04 | 869,154 | -4.50% |
| 2026-05-26 | 11.8 | 11.97 | 11.48 | 11.56 | 665,128 | -4.54% |
| 2026-05-22 | 12.23 | 12.33 | 11.92 | 12.11 | 630,667 | -1.70% |
| 2026-05-21 | 12.55 | 12.815 | 12.2 | 12.32 | 914,517 | -1.12% |
| 2026-05-20 | 12.74 | 12.97 | 12.36 | 12.46 | 966,491 | -2.73% |
| 2026-05-19 | 13.69 | 13.69 | 12.625 | 12.81 | 1,410,637 | -6.84% |
| 2026-05-18 | 13.43 | 13.845 | 13.29 | 13.75 | 553,874 | +2.08% |
| 2026-05-15 | 13.25 | 13.53 | 13.05 | 13.47 | 551,683 | +2.43% |
| 2026-05-14 | 13.01 | 13.29 | 12.84 | 13.15 | 458,828 | +1.08% |
| 2026-05-13 | 13.23 | 13.335 | 12.82 | 13.01 | 380,716 | -1.14% |
| 2026-05-12 | 12.96 | 13.25 | 12.78 | 13.16 | 719,537 | +2.09% |