Obsidian Energy Ltd OBE
TSX · Canada · Energy Minerals
CAD 14.87+0.18 (+1.23%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 14.87 | +1.23% | CAD 14.60 | CAD 15.12 | CAD 14.57 | 245.79K |
| 2026-09-30 | CAD 14.69 | +1.17% | CAD 14.59 | CAD 14.85 | CAD 14.56 | 250.70K |
| 2026-09-29 | CAD 14.52 | -3.90% | CAD 14.88 | CAD 15.00 | CAD 14.42 | 338.90K |
| 2026-09-28 | CAD 15.11 | 0.00% | CAD 15.45 | CAD 15.64 | CAD 15.10 | 220.50K |
| 2026-09-25 | CAD 15.11 | -4.85% | CAD 15.66 | CAD 15.66 | CAD 14.75 | 362.70K |
| 2026-09-24 | CAD 15.88 | +0.44% | CAD 15.95 | CAD 16.37 | CAD 15.81 | 200.90K |
| 2026-09-23 | CAD 15.81 | +0.76% | CAD 15.81 | CAD 16.27 | CAD 15.66 | 415.00K |
| 2026-09-22 | CAD 15.69 | -3.62% | CAD 15.77 | CAD 16.33 | CAD 15.68 | 402.00K |
| 2026-09-21 | CAD 16.28 | -5.35% | CAD 16.80 | CAD 16.89 | CAD 15.99 | 329.70K |
| 2026-09-18 | CAD 17.20 | +1.00% | CAD 17.35 | CAD 17.35 | CAD 16.85 | 333.90K |
| 2026-09-17 | CAD 17.03 | -0.06% | CAD 16.75 | CAD 17.32 | CAD 16.67 | 225.80K |
| 2026-09-16 | CAD 17.04 | -3.95% | CAD 17.50 | CAD 17.85 | CAD 16.69 | 400.40K |
| 2026-09-15 | CAD 17.74 | +2.13% | CAD 17.18 | CAD 17.89 | CAD 17.07 | 360.70K |
| 2026-09-14 | CAD 17.37 | -3.34% | CAD 18.77 | CAD 18.89 | CAD 17.01 | 611.60K |
| 2026-09-11 | CAD 17.97 | +2.22% | CAD 17.49 | CAD 18.02 | CAD 16.96 | 424.50K |
| 2026-09-10 | CAD 17.58 | +4.58% | CAD 17.22 | CAD 18.05 | CAD 16.78 | 556.20K |
| 2026-09-09 | CAD 16.81 | +2.00% | CAD 16.80 | CAD 17.07 | CAD 16.52 | 235.30K |
| 2026-09-08 | CAD 16.48 | +0.43% | CAD 16.41 | CAD 16.98 | CAD 16.25 | 246.80K |
| 2026-09-04 | CAD 16.41 | -1.20% | CAD 16.50 | CAD 16.57 | CAD 16.06 | 179.70K |
| 2026-09-03 | CAD 16.61 | -0.72% | CAD 16.73 | CAD 17.09 | CAD 16.45 | 293.90K |
| 2026-09-02 | CAD 16.73 | -0.83% | CAD 16.73 | CAD 16.97 | CAD 16.46 | 263.80K |
| 2026-09-01 | CAD 16.87 | +5.97% | CAD 16.33 | CAD 16.90 | CAD 16.19 | 365.90K |
| 2026-08-31 | CAD 15.92 | +0.44% | CAD 16.24 | CAD 16.44 | CAD 15.73 | 178.60K |
| 2026-08-28 | CAD 15.85 | -3.12% | CAD 16.17 | CAD 16.36 | CAD 15.66 | 407.70K |
| 2026-08-27 | CAD 16.36 | +6.65% | CAD 15.35 | CAD 16.51 | CAD 15.30 | 365.70K |
| 2026-08-26 | CAD 15.34 | +0.72% | CAD 14.90 | CAD 15.54 | CAD 14.62 | 225.60K |
| 2026-08-25 | CAD 15.23 | -4.75% | CAD 15.60 | CAD 15.77 | CAD 15.18 | 209.50K |
| 2026-08-24 | CAD 15.99 | -2.86% | CAD 16.43 | CAD 16.43 | CAD 15.77 | 187.20K |
| 2026-08-21 | CAD 16.46 | -1.56% | CAD 16.67 | CAD 16.90 | CAD 16.26 | 267.10K |
| 2026-08-20 | CAD 16.72 | +3.53% | CAD 16.48 | CAD 16.95 | CAD 16.47 | 397.30K |
| 2026-08-19 | CAD 16.15 | 0.00% | CAD 16.21 | CAD 16.68 | CAD 16.11 | 389.60K |
| 2026-08-18 | CAD 16.15 | +0.62% | CAD 16.26 | CAD 16.42 | CAD 15.70 | 320.40K |
| 2026-08-17 | CAD 16.05 | +8.37% | CAD 14.82 | CAD 16.05 | CAD 14.80 | 350.70K |
| 2026-08-14 | CAD 14.81 | +1.79% | CAD 14.65 | CAD 15.03 | CAD 14.61 | 202.10K |
| 2026-08-13 | CAD 14.55 | +0.28% | CAD 14.31 | CAD 14.56 | CAD 14.08 | 339.90K |
| 2026-08-12 | CAD 14.51 | -2.09% | CAD 14.71 | CAD 14.93 | CAD 14.51 | 367.60K |
| 2026-08-11 | CAD 14.82 | +1.72% | CAD 14.51 | CAD 14.91 | CAD 14.33 | 257.20K |
| 2026-08-10 | CAD 14.57 | +5.05% | CAD 14.01 | CAD 14.64 | CAD 14.01 | 269.00K |
| 2026-08-07 | CAD 13.87 | +2.97% | CAD 13.34 | CAD 14.07 | CAD 13.22 | 398.00K |
| 2026-08-06 | CAD 13.47 | +5.90% | CAD 12.96 | CAD 13.49 | CAD 12.95 | 445.80K |
| 2026-08-05 | CAD 12.72 | -5.07% | CAD 13.30 | CAD 13.37 | CAD 12.70 | 606.10K |
| 2026-08-04 | CAD 13.40 | -10.96% | CAD 13.82 | CAD 14.11 | CAD 13.35 | 706.70K |
| 2026-07-31 | CAD 15.05 | +5.61% | CAD 14.20 | CAD 15.05 | CAD 14.19 | 353.30K |
| 2026-07-30 | CAD 14.25 | +2.89% | CAD 13.68 | CAD 14.42 | CAD 13.68 | 320.80K |
| 2026-07-29 | CAD 13.85 | +4.14% | CAD 14.05 | CAD 14.26 | CAD 13.70 | 479.90K |
| 2026-07-28 | CAD 13.30 | -4.93% | CAD 13.94 | CAD 13.94 | CAD 13.07 | 227.40K |
| 2026-07-27 | CAD 13.99 | -6.30% | CAD 14.28 | CAD 14.66 | CAD 13.96 | 503.80K |
| 2026-07-24 | CAD 14.93 | -1.13% | CAD 15.01 | CAD 15.33 | CAD 14.56 | 309.70K |
| 2026-07-23 | CAD 15.10 | +5.15% | CAD 14.82 | CAD 15.37 | CAD 14.82 | 538.00K |
| 2026-07-22 | CAD 14.36 | +1.77% | CAD 14.41 | CAD 14.62 | CAD 14.20 | 371.60K |
| 2026-07-21 | CAD 14.11 | +6.41% | CAD 13.30 | CAD 14.15 | CAD 13.30 | 524.60K |
| 2026-07-20 | CAD 13.26 | -1.70% | CAD 13.50 | CAD 13.55 | CAD 13.15 | 435.00K |
| 2026-07-17 | CAD 13.49 | +8.18% | CAD 12.70 | CAD 13.67 | CAD 12.48 | 536.50K |
| 2026-07-16 | CAD 12.47 | -1.97% | CAD 12.71 | CAD 12.89 | CAD 12.44 | 159.00K |
| 2026-07-15 | CAD 12.72 | -3.12% | CAD 13.19 | CAD 13.26 | CAD 12.34 | 327.80K |
| 2026-07-14 | CAD 13.13 | +2.98% | CAD 12.98 | CAD 13.35 | CAD 12.81 | 504.80K |
| 2026-07-13 | CAD 12.75 | +6.07% | CAD 12.20 | CAD 13.08 | CAD 12.19 | 449.30K |
| 2026-07-10 | CAD 12.02 | -0.41% | CAD 12.08 | CAD 12.21 | CAD 11.89 | 174.10K |
| 2026-07-09 | CAD 12.07 | -2.74% | CAD 12.45 | CAD 12.52 | CAD 11.92 | 322.60K |
| 2026-07-08 | CAD 12.41 | +7.35% | CAD 11.84 | CAD 12.56 | CAD 11.84 | 903.80K |
| 2026-07-07 | CAD 11.56 | +3.31% | CAD 11.28 | CAD 11.64 | CAD 11.14 | 290.80K |
| 2026-07-06 | CAD 11.19 | -2.19% | CAD 11.51 | CAD 11.51 | CAD 11.16 | 332.00K |
| 2026-07-03 | CAD 11.44 | +0.70% | CAD 11.40 | CAD 11.60 | CAD 11.40 | 90.00K |
| 2026-07-02 | CAD 11.36 | -2.15% | CAD 11.39 | CAD 11.66 | CAD 11.11 | 456.00K |
| 2026-06-30 | CAD 11.61 | -0.77% | CAD 11.87 | CAD 12.07 | CAD 11.51 | 298.60K |
| 2026-06-29 | CAD 11.70 | +1.47% | CAD 11.54 | CAD 11.81 | CAD 11.49 | 269.10K |
| 2026-06-26 | CAD 11.53 | +0.26% | CAD 11.50 | CAD 11.62 | CAD 11.30 | 256.10K |
| 2026-06-25 | CAD 11.50 | +0.79% | CAD 11.32 | CAD 11.69 | CAD 11.30 | 496.40K |
| 2026-06-24 | CAD 11.41 | -11.00% | CAD 12.40 | CAD 12.41 | CAD 11.38 | 723.70K |
| 2026-06-23 | CAD 12.82 | -1.61% | CAD 12.90 | CAD 13.03 | CAD 12.80 | 201.80K |
| 2026-06-22 | CAD 13.03 | -2.69% | CAD 13.25 | CAD 13.48 | CAD 12.86 | 273.60K |
| 2026-06-19 | CAD 13.39 | +2.61% | CAD 13.05 | CAD 13.44 | CAD 13.04 | 175.10K |
| 2026-06-18 | CAD 13.05 | -3.19% | CAD 13.31 | CAD 13.31 | CAD 12.65 | 371.50K |
| 2026-06-17 | CAD 13.48 | -2.53% | CAD 13.80 | CAD 14.00 | CAD 13.39 | 201.40K |
| 2026-06-16 | CAD 13.83 | -5.73% | CAD 14.38 | CAD 14.57 | CAD 13.80 | 467.40K |
| 2026-06-15 | CAD 14.67 | -5.17% | CAD 14.79 | CAD 14.81 | CAD 14.40 | 300.20K |
| 2026-06-12 | CAD 15.47 | +1.38% | CAD 15.13 | CAD 15.58 | CAD 15.12 | 139.80K |
| 2026-06-11 | CAD 15.26 | -0.97% | CAD 15.56 | CAD 15.82 | CAD 14.98 | 213.20K |
| 2026-06-10 | CAD 15.41 | +2.66% | CAD 15.30 | CAD 15.70 | CAD 15.25 | 185.10K |
| 2026-06-09 | CAD 15.01 | -6.94% | CAD 16.00 | CAD 16.09 | CAD 14.83 | 279.80K |
| 2026-06-08 | CAD 16.13 | +4.47% | CAD 15.71 | CAD 16.24 | CAD 15.68 | 269.00K |
| 2026-06-05 | CAD 15.44 | -8.53% | CAD 16.65 | CAD 16.65 | CAD 15.44 | 369.20K |
| 2026-06-04 | CAD 16.88 | -0.18% | CAD 16.62 | CAD 17.11 | CAD 16.37 | 239.10K |
| 2026-06-03 | CAD 16.91 | -0.70% | CAD 17.23 | CAD 17.54 | CAD 16.90 | 180.30K |
| 2026-06-02 | CAD 17.03 | +6.44% | CAD 16.03 | CAD 17.18 | CAD 16.00 | 191.30K |
| 2026-06-01 | CAD 16.00 | +6.03% | CAD 15.46 | CAD 16.23 | CAD 15.46 | 254.80K |
| 2026-05-29 | CAD 15.09 | -1.82% | CAD 15.33 | CAD 15.42 | CAD 14.92 | 350.50K |
| 2026-05-28 | CAD 15.37 | +0.79% | CAD 15.46 | CAD 15.64 | CAD 15.26 | 261.80K |
| 2026-05-27 | CAD 15.25 | -4.45% | CAD 15.53 | CAD 15.82 | CAD 15.20 | 322.80K |
| 2026-05-26 | CAD 15.96 | -0.50% | CAD 16.26 | CAD 16.50 | CAD 15.86 | 292.50K |