5 DAY PERFORMANCE
-5.22%
1 MONTH PERFORMANCE
-23.55%
3 MONTH PERFORMANCE
-7.58%
6 MONTH PERFORMANCE
+43.77%
YEAR-TO-DATE PERFORMANCE
+39.31%
1 YEAR PERFORMANCE
+55.56%
Obsidian Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $8.04 | $8.13 (1.12%) | $8.19 | $7.97 | 708.80 K | $547.15 M |
| 06/25/2026 | $8.05 | $8.08 (0.37%) | $8.23 | $7.94 | 803.65 K | $543.78 M |
| 06/24/2026 | $8.75 | $8.02 (-8.34%) | $8.75 | $8.00 | 1.14 M | $539.75 M |
| 06/23/2026 | $9.10 | $9.01 (-0.99%) | $9.21 | $9.01 | 485.25 K | $606.37 M |
| 06/22/2026 | $9.46 | $9.19 (-2.85%) | $9.46 | $9.06 | 738.40 K | $618.49 M |
| 06/18/2026 | $9.47 | $9.25 (-2.32%) | $9.54 | $8.96 | 1.51 M | $622.53 M |
| 06/17/2026 | $9.92 | $9.54 (-3.83%) | $10.02 | $9.47 | 647.00 K | $642.04 M |
| 06/16/2026 | $10.31 | $9.87 (-4.27%) | $10.42 | $9.85 | 1.32 M | $664.25 M |
| 06/15/2026 | $10.57 | $10.41 (-1.51%) | $10.59 | $10.29 | 891.65 K | $700.59 M |
| 06/12/2026 | $10.74 | $11.06 (2.98%) | $11.15 | $10.74 | 448.54 K | $744.34 M |
| 06/11/2026 | $11.21 | $10.91 (-2.68%) | $11.29 | $10.72 | 384.60 K | $734.24 M |
| 06/10/2026 | $10.91 | $11.05 (1.28%) | $11.27 | $10.80 | 421.40 K | $743.67 M |
| 06/09/2026 | $11.52 | $10.72 (-6.94%) | $11.56 | $10.64 | 775.41 K | $721.46 M |
| 06/08/2026 | $11.31 | $11.55 (2.12%) | $11.65 | $11.29 | 478.32 K | $777.32 M |
| 06/05/2026 | $12.06 | $11.06 (-8.29%) | $12.11 | $11.06 | 897.93 K | $744.34 M |
| 06/04/2026 | $11.80 | $12.13 (2.8%) | $12.32 | $11.66 | 580.17 K | $816.35 M |
| 06/03/2026 | $12.36 | $12.18 (-1.46%) | $12.64 | $12.15 | 490.90 K | $819.71 M |
| 06/02/2026 | $11.73 | $12.33 (5.12%) | $12.42 | $11.60 | 531.20 K | $829.81 M |
| 06/01/2026 | $11.17 | $11.58 (3.67%) | $11.72 | $11.17 | 792.52 K | $779.33 M |
| 05/29/2026 | $11.09 | $10.95 (-1.26%) | $11.21 | $10.82 | 612.76 K | $736.94 M |
| 05/28/2026 | $11.09 | $11.17 (0.72%) | $11.32 | $11.05 | 466.66 K | $751.74 M |
| 05/27/2026 | $11.22 | $11.04 (-1.6%) | $11.44 | $10.98 | 869.31 K | $742.99 M |
| 05/26/2026 | $11.80 | $11.56 (-2.03%) | $11.97 | $11.48 | 733.65 K | $777.99 M |
| 05/22/2026 | $12.23 | $12.11 (-0.98%) | $12.33 | $11.92 | 717.28 K | $815.00 M |
| 05/21/2026 | $12.55 | $12.32 (-1.83%) | $12.82 | $12.20 | 914.52 K | $829.14 M |
| 05/20/2026 | $12.74 | $12.46 (-2.2%) | $12.97 | $12.36 | 1.03 M | $838.56 M |
| 05/19/2026 | $13.69 | $12.81 (-6.43%) | $13.69 | $12.63 | 1.56 M | $862.11 M |
| 05/18/2026 | $13.43 | $13.75 (2.38%) | $13.85 | $13.29 | 554.50 K | $925.38 M |
| 05/15/2026 | $13.25 | $13.47 (1.66%) | $13.53 | $13.05 | 551.68 K | $906.53 M |
| 05/14/2026 | $13.01 | $13.15 (1.08%) | $13.29 | $12.84 | 458.83 K | $885.00 M |
| 05/13/2026 | $13.23 | $13.01 (-1.66%) | $13.34 | $12.82 | 380.72 K | $875.57 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 | $955.66 M |
| 04/30/2026 | $13.78 | $14.28 (3.63%) | $14.38 | $13.40 | 1.39 M | $961.04 M |
| 04/29/2026 | $13.55 | $13.93 (2.8%) | $14.00 | $13.17 | 1.42 M | $937.49 M |
| 04/28/2026 | $13.29 | $13.36 (0.53%) | $13.64 | $12.81 | 1.60 M | $899.13 M |
| 04/27/2026 | $13.65 | $13.08 (-4.18%) | $13.75 | $12.86 | 1.82 M | $880.28 M |
| 04/24/2026 | $12.71 | $13.54 (6.53%) | $13.54 | $12.37 | 1.73 M | $911.24 M |
| 04/23/2026 | $12.66 | $12.77 (0.87%) | $13.40 | $12.22 | 2.53 M | $859.42 M |
| 04/22/2026 | $11.72 | $12.39 (5.72%) | $12.48 | $11.58 | 2.88 M | $833.85 M |
| 04/21/2026 | $10.64 | $11.70 (9.96%) | $11.74 | $10.60 | 2.94 M | $787.41 M |
| 04/20/2026 | $10.50 | $10.56 (0.57%) | $10.65 | $10.08 | 1.33 M | $710.69 M |
| 04/17/2026 | $9.86 | $10.10 (2.43%) | $10.15 | $9.15 | 2.93 M | $679.73 M |
| 04/16/2026 | $9.53 | $10.12 (6.19%) | $10.18 | $9.51 | 1.25 M | $681.08 M |
| 04/15/2026 | $9.53 | $9.51 (-0.21%) | $9.73 | $9.49 | 472.80 K | $640.02 M |
| 04/14/2026 | $9.52 | $9.53 (0.11%) | $9.64 | $9.40 | 646.35 K | $641.37 M |
| 04/13/2026 | $9.25 | $9.62 (4%) | $9.65 | $9.20 | 692.80 K | $647.43 M |
| 04/10/2026 | $8.77 | $9.05 (3.19%) | $9.07 | $8.76 | 525.20 K | $609.07 M |
| 04/09/2026 | $9.09 | $8.81 (-3.08%) | $9.24 | $8.75 | 567.20 K | $592.91 M |
| 04/08/2026 | $8.76 | $9.02 (2.97%) | $9.04 | $8.55 | 856.10 K | $607.05 M |
| 04/07/2026 | $9.36 | $9.76 (4.27%) | $9.79 | $9.36 | 790.20 K | $656.85 M |
| 04/06/2026 | $9.14 | $9.39 (2.74%) | $9.42 | $9.12 | 687.97 K | $631.95 M |
| 04/02/2026 | $9.29 | $9.17 (-1.29%) | $9.44 | $9.09 | 781.51 K | $617.14 M |
| 04/01/2026 | $9.17 | $8.89 (-3.05%) | $9.47 | $8.76 | 890.00 K | $598.30 M |
| 03/31/2026 | $9.44 | $9.47 (0.32%) | $9.81 | $9.17 | 845.00 K | $637.33 M |
| 03/30/2026 | $9.50 | $9.44 (-0.63%) | $9.75 | $9.37 | 1.47 M | $635.31 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.
