5 DAY PERFORMANCE
-31.30%
1 MONTH PERFORMANCE
-11.23%
3 MONTH PERFORMANCE
+11.34%
6 MONTH PERFORMANCE
+40.46%
YEAR-TO-DATE PERFORMANCE
+39.31%
1 YEAR PERFORMANCE
+66.47%
Obsidian Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $13.23 | $13.01 (-1.66%) | $13.33 | $12.82 | 370.66 K | $868.84 M |
| 05/12/2026 | $12.96 | $13.16 (1.54%) | $13.25 | $12.78 | 719.54 K | $885.67 M |
| 05/11/2026 | $12.49 | $12.89 (3.2%) | $13.03 | $12.49 | 789.31 K | $867.50 M |
| 05/08/2026 | $12.74 | $12.43 (-2.43%) | $12.78 | $12.40 | 800.27 K | $836.54 M |
| 05/07/2026 | $12.49 | $12.77 (2.24%) | $12.79 | $11.55 | 1.86 M | $859.42 M |
| 05/06/2026 | $13.24 | $12.88 (-2.72%) | $13.49 | $12.72 | 1.80 M | $866.82 M |
| 05/05/2026 | $14.40 | $13.93 (-3.26%) | $14.40 | $13.71 | 1.53 M | $937.49 M |
| 05/04/2026 | $14.18 | $14.46 (1.97%) | $14.59 | $14.00 | 985.46 K | $973.16 M |
| 05/01/2026 | $13.86 | $14.20 (2.45%) | $14.37 | $13.65 | 1.66 M | $955.30 M |
| 04/30/2026 | $13.78 | $14.28 (3.63%) | $14.38 | $13.40 | 1.39 M | $960.68 M |
| 04/29/2026 | $13.55 | $13.93 (2.8%) | $14.00 | $13.17 | 1.42 M | $937.13 M |
| 04/28/2026 | $13.29 | $13.36 (0.53%) | $13.64 | $12.81 | 1.60 M | $898.78 M |
| 04/27/2026 | $13.65 | $13.08 (-4.18%) | $13.75 | $12.86 | 1.82 M | $879.95 M |
| 04/24/2026 | $12.71 | $13.54 (6.53%) | $13.54 | $12.37 | 1.73 M | $910.89 M |
| 04/23/2026 | $12.66 | $12.77 (0.87%) | $13.40 | $12.22 | 2.53 M | $859.09 M |
| 04/22/2026 | $11.72 | $12.39 (5.72%) | $12.48 | $11.58 | 2.88 M | $833.53 M |
| 04/21/2026 | $10.64 | $11.70 (9.96%) | $11.74 | $10.60 | 2.94 M | $787.11 M |
| 04/20/2026 | $10.50 | $10.56 (0.57%) | $10.65 | $10.08 | 1.33 M | $710.42 M |
| 04/17/2026 | $9.86 | $10.10 (2.43%) | $10.15 | $9.15 | 2.93 M | $679.47 M |
| 04/16/2026 | $9.53 | $10.12 (6.19%) | $10.18 | $9.51 | 1.25 M | $680.82 M |
| 04/15/2026 | $9.53 | $9.51 (-0.21%) | $9.73 | $9.49 | 472.80 K | $639.78 M |
| 04/14/2026 | $9.52 | $9.53 (0.11%) | $9.64 | $9.40 | 646.35 K | $641.12 M |
| 04/13/2026 | $9.25 | $9.62 (4%) | $9.65 | $9.20 | 692.80 K | $647.18 M |
| 04/10/2026 | $8.77 | $9.05 (3.19%) | $9.07 | $8.76 | 525.20 K | $608.83 M |
| 04/09/2026 | $9.09 | $8.81 (-3.08%) | $9.24 | $8.75 | 567.20 K | $592.69 M |
| 04/08/2026 | $8.76 | $9.02 (2.97%) | $9.04 | $8.55 | 856.10 K | $606.81 M |
| 04/07/2026 | $9.36 | $9.76 (4.27%) | $9.79 | $9.36 | 790.20 K | $656.60 M |
| 04/06/2026 | $9.14 | $9.39 (2.74%) | $9.42 | $9.12 | 687.97 K | $631.71 M |
| 04/02/2026 | $9.29 | $9.17 (-1.29%) | $9.44 | $9.09 | 781.51 K | $616.91 M |
| 04/01/2026 | $9.17 | $8.89 (-3.05%) | $9.47 | $8.76 | 890.00 K | $598.07 M |
| 03/31/2026 | $9.44 | $9.47 (0.32%) | $9.81 | $9.17 | 845.00 K | $637.09 M |
| 03/30/2026 | $9.50 | $9.44 (-0.63%) | $9.75 | $9.37 | 1.47 M | $635.07 M |
| 03/27/2026 | $9.03 | $9.24 (2.33%) | $9.28 | $9.00 | 618.60 K | $621.61 M |
| 03/26/2026 | $9.10 | $9.01 (-0.99%) | $9.17 | $8.95 | 700.21 K | $606.14 M |
| 03/25/2026 | $8.95 | $9.07 (1.34%) | $9.21 | $8.90 | 627.13 K | $610.18 M |
| 03/24/2026 | $8.81 | $9.02 (2.38%) | $9.12 | $8.76 | 947.25 K | $606.81 M |
| 03/23/2026 | $8.57 | $8.77 (2.33%) | $8.85 | $8.30 | 1.01 M | $590.00 M |
| 03/20/2026 | $8.86 | $8.73 (-1.47%) | $8.98 | $8.59 | 1.11 M | $587.30 M |
| 03/19/2026 | $8.53 | $8.74 (2.46%) | $9.00 | $8.51 | 2.00 M | $587.98 M |
| 03/18/2026 | $8.60 | $8.53 (-0.81%) | $8.72 | $8.51 | 1.35 M | $573.85 M |
| 03/17/2026 | $8.52 | $8.55 (0.35%) | $8.75 | $8.49 | 1.50 M | $575.20 M |
| 03/16/2026 | $8.58 | $8.50 (-0.93%) | $8.64 | $8.36 | 1.05 M | $571.83 M |
| 03/13/2026 | $8.53 | $8.52 (-0.12%) | $8.64 | $8.41 | 787.20 K | $573.18 M |
| 03/12/2026 | $8.82 | $8.59 (-2.61%) | $8.82 | $8.56 | 816.88 K | $577.89 M |
| 03/11/2026 | $8.34 | $8.66 (3.84%) | $8.72 | $8.34 | 1.09 M | $582.60 M |
| 03/10/2026 | $8.36 | $8.43 (0.84%) | $8.58 | $8.27 | 602.53 K | $567.12 M |
| 03/09/2026 | $8.80 | $8.55 (-2.84%) | $8.90 | $8.44 | 509.00 K | $575.20 M |
| 03/06/2026 | $8.77 | $8.52 (-2.85%) | $8.85 | $8.45 | 700.80 K | $573.18 M |
| 03/05/2026 | $8.46 | $8.62 (1.89%) | $8.67 | $8.39 | 779.77 K | $579.90 M |
| 03/04/2026 | $8.00 | $8.48 (6%) | $8.50 | $7.92 | 957.26 K | $570.49 M |
| 03/03/2026 | $8.08 | $8.04 (-0.5%) | $8.17 | $7.79 | 850.86 K | $540.89 M |
| 03/02/2026 | $8.04 | $7.98 (-0.75%) | $8.33 | $7.82 | 1.01 M | $536.85 M |
| 02/27/2026 | $7.84 | $7.85 (0.13%) | $7.92 | $7.69 | 311.79 K | $528.10 M |
| 02/26/2026 | $7.32 | $7.67 (4.78%) | $7.68 | $7.26 | 408.84 K | $515.99 M |
| 02/25/2026 | $7.62 | $7.46 (-2.1%) | $7.62 | $7.39 | 283.10 K | $501.87 M |
| 02/24/2026 | $7.62 | $7.55 (-0.92%) | $7.65 | $7.46 | 371.00 K | $507.92 M |
| 02/23/2026 | $7.98 | $7.62 (-4.51%) | $8.07 | $7.60 | 431.65 K | $512.63 M |
| 02/20/2026 | $7.68 | $7.92 (3.13%) | $8.10 | $7.65 | 620.12 K | $532.81 M |
| 02/19/2026 | $7.50 | $7.60 (1.33%) | $7.69 | $6.87 | 652.83 K | $511.28 M |
| 02/18/2026 | $7.61 | $7.75 (1.84%) | $7.83 | $7.56 | 561.73 K | $521.38 M |
| 02/17/2026 | $7.69 | $7.42 (-3.51%) | $7.81 | $7.28 | 411.60 K | $499.18 M |
| 02/13/2026 | $7.44 | $7.67 (3.09%) | $7.68 | $7.25 | 560.23 K | $514.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
