5 DAY PERFORMANCE
-17.88%
1 MONTH PERFORMANCE
-28.65%
3 MONTH PERFORMANCE
-2.73%
6 MONTH PERFORMANCE
-5.32%
YEAR-TO-DATE PERFORMANCE
+39.31%
1 YEAR PERFORMANCE
+24.31%
Obsidian Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $11.01 | $11.11 (0.91%) | $11.16 | $10.86 | 603.42 K | $742.15 M |
| 10/07/2026 | $10.72 | $10.63 (-0.84%) | $10.97 | $10.48 | 640.49 K | $710.08 M |
| 10/06/2026 | $10.44 | $10.62 (1.72%) | $10.70 | $10.15 | 353.40 K | $709.42 M |
| 10/05/2026 | $10.26 | $10.50 (2.34%) | $10.70 | $9.98 | 637.44 K | $701.40 M |
| 10/02/2026 | $10.18 | $10.40 (2.16%) | $10.59 | $10.04 | 554.56 K | $694.72 M |
| 10/01/2026 | $10.34 | $10.44 (0.97%) | $10.62 | $10.23 | 635.30 K | $697.39 M |
| 09/30/2026 | $10.37 | $10.30 (-0.68%) | $10.59 | $10.24 | 670.69 K | $688.04 M |
| 09/29/2026 | $10.47 | $10.23 (-2.29%) | $10.58 | $10.16 | 944.38 K | $683.36 M |
| 09/28/2026 | $10.96 | $10.67 (-2.65%) | $11.04 | $10.65 | 579.71 K | $712.76 M |
| 09/25/2026 | $11.03 | $10.69 (-3.08%) | $11.05 | $10.43 | 1.07 M | $714.09 M |
| 09/24/2026 | $11.44 | $11.25 (-1.66%) | $11.59 | $11.18 | 581.01 K | $751.50 M |
| 09/23/2026 | $11.33 | $11.21 (-1.06%) | $11.55 | $11.11 | 643.28 K | $748.83 M |
| 09/22/2026 | $11.22 | $11.15 (-0.62%) | $11.61 | $11.13 | 751.78 K | $744.82 M |
| 09/21/2026 | $12.02 | $11.57 (-3.74%) | $12.08 | $11.39 | 908.97 K | $772.88 M |
| 09/18/2026 | $12.21 | $12.26 (0.41%) | $12.34 | $12.00 | 716.43 K | $818.97 M |
| 09/17/2026 | $12.00 | $12.13 (1.08%) | $12.36 | $11.94 | 778.73 K | $810.28 M |
| 09/16/2026 | $12.61 | $12.14 (-3.73%) | $12.67 | $11.93 | 1.41 M | $810.95 M |
| 09/15/2026 | $12.32 | $12.70 (3.08%) | $12.87 | $12.25 | 1.24 M | $848.36 M |
| 09/14/2026 | $13.57 | $12.49 (-7.96%) | $13.60 | $12.25 | 1.55 M | $834.33 M |
| 09/11/2026 | $12.55 | $12.97 (3.35%) | $13.00 | $12.23 | 1.39 M | $866.40 M |
| 09/10/2026 | $12.56 | $12.74 (1.43%) | $13.08 | $12.13 | 2.09 M | $851.03 M |
| 09/09/2026 | $12.30 | $12.16 (-1.14%) | $12.35 | $11.96 | 649.30 K | $812.29 M |
| 09/08/2026 | $12.05 | $11.97 (-0.66%) | $12.38 | $11.79 | 495.70 K | $799.60 M |
| 09/04/2026 | $11.83 | $11.82 (-0.08%) | $11.98 | $11.58 | 395.50 K | $789.58 M |
| 09/03/2026 | $12.20 | $12.03 (-1.39%) | $12.38 | $11.94 | 825.16 K | $803.60 M |
| 09/02/2026 | $12.03 | $12.08 (0.42%) | $12.27 | $11.82 | 759.18 K | $806.94 M |
| 09/01/2026 | $11.93 | $12.13 (1.68%) | $12.17 | $11.65 | 843.17 K | $810.28 M |
| 08/31/2026 | $11.76 | $11.45 (-2.64%) | $11.86 | $11.34 | 341.64 K | $764.86 M |
| 08/28/2026 | $11.67 | $11.38 (-2.49%) | $11.83 | $11.28 | 468.34 K | $760.18 M |
| 08/27/2026 | $11.12 | $11.81 (6.21%) | $11.92 | $11.10 | 733.83 K | $788.91 M |
| 08/26/2026 | $10.71 | $11.03 (2.99%) | $11.21 | $10.52 | 572.21 K | $736.80 M |
| 08/25/2026 | $11.23 | $11.01 (-1.96%) | $11.40 | $10.98 | 684.20 K | $735.47 M |
| 08/24/2026 | $11.81 | $11.52 (-2.46%) | $11.84 | $11.38 | 439.65 K | $769.54 M |
| 08/21/2026 | $12.11 | $11.95 (-1.32%) | $12.31 | $11.81 | 511.96 K | $798.26 M |
| 08/20/2026 | $12.13 | $12.11 (-0.16%) | $12.31 | $12.00 | 663.10 K | $808.95 M |
| 08/19/2026 | $11.75 | $11.70 (-0.43%) | $12.08 | $11.65 | 1.05 M | $781.56 M |
| 08/18/2026 | $11.74 | $11.61 (-1.11%) | $11.80 | $11.30 | 1.00 M | $775.55 M |
| 08/17/2026 | $10.66 | $11.57 (8.54%) | $11.58 | $10.66 | 1.00 M | $772.88 M |
| 08/14/2026 | $10.51 | $10.67 (1.52%) | $10.83 | $10.48 | 497.60 K | $712.76 M |
| 08/13/2026 | $10.21 | $10.44 (2.25%) | $10.46 | $10.08 | 522.70 K | $697.39 M |
| 08/12/2026 | $10.49 | $10.41 (-0.76%) | $10.72 | $10.41 | 553.30 K | $695.39 M |
| 08/11/2026 | $10.38 | $10.64 (2.5%) | $10.73 | $10.29 | 698.24 K | $710.75 M |
| 08/10/2026 | $10.10 | $10.47 (3.66%) | $10.51 | $10.02 | 724.50 K | $699.40 M |
| 08/07/2026 | $9.50 | $9.91 (4.32%) | $10.11 | $9.40 | 717.00 K | $661.99 M |
| 08/06/2026 | $9.28 | $9.58 (3.23%) | $9.63 | $9.23 | 678.92 K | $639.94 M |
| 08/05/2026 | $9.61 | $9.08 (-5.52%) | $9.61 | $9.06 | 837.84 K | $606.54 M |
| 08/04/2026 | $9.85 | $9.54 (-3.15%) | $10.02 | $9.49 | 1.08 M | $637.27 M |
| 08/03/2026 | $10.06 | $10.16 (0.99%) | $10.32 | $10.00 | 613.30 K | $678.69 M |
| 07/31/2026 | $10.16 | $10.72 (5.51%) | $10.75 | $10.11 | 776.80 K | $716.10 M |
| 07/30/2026 | $9.75 | $10.15 (4.1%) | $10.31 | $9.71 | 878.37 K | $678.02 M |
| 07/29/2026 | $10.09 | $9.82 (-2.68%) | $10.12 | $9.70 | 984.43 K | $655.98 M |
| 07/28/2026 | $9.89 | $9.41 (-4.85%) | $9.89 | $9.29 | 714.71 K | $628.59 M |
| 07/27/2026 | $10.07 | $9.89 (-1.79%) | $10.39 | $9.88 | 1.17 M | $660.65 M |
| 07/24/2026 | $10.63 | $10.59 (-0.38%) | $10.91 | $10.34 | 1.18 M | $712.71 M |
| 07/23/2026 | $10.65 | $10.73 (0.75%) | $10.92 | $10.52 | 2.21 M | $722.13 M |
| 07/22/2026 | $10.23 | $10.21 (-0.2%) | $10.49 | $10.08 | 1.12 M | $687.13 M |
| 07/21/2026 | $9.46 | $10.01 (5.81%) | $10.04 | $9.46 | 1.09 M | $673.67 M |
| 07/20/2026 | $9.68 | $9.41 (-2.79%) | $9.68 | $9.36 | 770.95 K | $633.29 M |
| 07/17/2026 | $9.14 | $9.64 (5.47%) | $9.77 | $8.91 | 1.15 M | $648.77 M |
| 07/16/2026 | $9.04 | $8.87 (-1.88%) | $9.16 | $8.85 | 375.00 K | $596.95 M |
| 07/15/2026 | $9.37 | $9.06 (-3.31%) | $9.39 | $8.78 | 666.63 K | $609.74 M |
| 07/14/2026 | $9.26 | $9.34 (0.86%) | $9.48 | $9.11 | 1.20 M | $628.58 M |
| 07/13/2026 | $8.63 | $9.01 (4.4%) | $9.25 | $8.61 | 1.14 M | $606.37 M |
| 07/10/2026 | $8.54 | $8.48 (-0.7%) | $8.62 | $8.42 | 250.70 K | $570.70 M |
| 07/09/2026 | $8.86 | $8.52 (-3.84%) | $8.86 | $8.41 | 449.33 K | $573.40 M |
| 07/08/2026 | $8.36 | $8.78 (5.02%) | $8.85 | $8.36 | 1.11 M | $590.89 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.
