Education
About Us
Working with TipRanks
Follow Us
Obsidian Energy (TSE:OBE)
TSX:OBE
Time Period
3M
Events
Historical Prices
Rows:
Dec 19, 2025
7.72
7.83
7.71
7.73
7.73
+0.91%
223,664
0.88
Dec 18, 2025
7.80
7.83
7.65
7.66
7.66
-1.42%
224,129
0.88
Dec 17, 2025
7.83
7.84
7.69
7.77
7.77
+0.91%
233,113
0.92
Dec 16, 2025
7.98
7.98
7.66
7.70
7.70
-4.23%
271,508
1.08
Dec 15, 2025
8.22
8.28
7.98
8.04
8.04
-2.90%
296,771
1.17
Dec 12, 2025
8.33
8.36
8.22
8.28
8.28
-0.36%
156,750
0.62
Dec 11, 2025
8.38
8.44
8.27
8.31
8.31
-2.00%
178,869
0.71
Dec 10, 2025
8.42
8.53
8.24
8.48
8.48
+0.47%
197,230
0.79
Dec 09, 2025
8.59
8.69
8.28
8.44
8.44
-1.86%
222,300
0.88
Dec 08, 2025
8.64
8.84
8.53
8.60
8.60
-0.92%
180,415
0.72
Dec 05, 2025
8.61
8.89
8.60
8.68
8.68
+0.70%
181,818
0.72
Dec 04, 2025
8.68
8.83
8.55
8.62
8.62
-0.46%
287,289
1.14
Dec 03, 2025
8.50
8.76
8.42
8.66
8.66
+2.85%
324,083
1.31
Dec 02, 2025
8.55
8.55
8.34
8.42
8.42
-2.55%
154,206
0.62
Dec 01, 2025
8.56
8.77
8.56
8.64
8.64
+1.05%
185,812
0.75
Nov 28, 2025
8.50
8.72
8.43
8.55
8.55
+1.18%
199,514
0.81
Nov 27, 2025
8.25
8.49
8.25
8.45
8.45
+0.84%
55,135
0.22
Nov 26, 2025
8.42
8.51
8.36
8.38
8.38
-0.24%
275,512
1.11
Nov 25, 2025
8.62
8.70
8.33
8.40
8.40
-3.89%
204,995
0.83
Nov 24, 2025
8.53
8.82
8.50
8.74
8.74
+1.75%
189,188
0.77
Nov 21, 2025
8.73
8.73
8.46
8.59
8.59
-2.39%
315,973
1.29
Nov 20, 2025
8.87
9.17
8.44
8.80
8.80
-0.11%
433,808
1.80
Nov 19, 2025
8.60
8.81
8.48
8.81
8.81
0.00%
250,359
1.05
Nov 18, 2025
8.50
8.86
8.39
8.81
8.81
+3.04%
295,794
1.24
Nov 17, 2025
8.72
8.88
8.51
8.55
8.55
-2.73%
165,035
0.69
Nov 14, 2025
8.60
8.85
8.47
8.79
8.79
+2.57%
150,627
0.63
Nov 13, 2025
8.69
8.79
8.50
8.57
8.57
-0.92%
248,827
1.04
Nov 12, 2025
8.72
8.84
8.51
8.65
8.65
-1.93%
232,004
0.97
Nov 11, 2025
8.59
8.97
8.56
8.82
8.82
+3.76%
330,986
1.39
Nov 10, 2025
8.32
8.52
8.21
8.50
8.50
+3.03%
252,876
1.05
Nov 07, 2025
8.06
8.27
7.91
8.25
8.25
+2.87%
338,421
1.40
Nov 06, 2025
7.93
8.17
7.87
8.02
8.02
+0.88%
217,458
0.90
Nov 05, 2025
7.84
8.10
7.84
7.95
7.95
+1.92%
330,169
1.38
Nov 04, 2025
7.82
7.88
7.70
7.80
7.80
-2.38%
288,092
1.20
Nov 03, 2025
7.99
8.00
7.73
7.99
7.99
+0.50%
260,213
1.08
Oct 31, 2025
7.95
8.12
7.65
7.95
7.95
+0.51%
745,163
3.19
Oct 30, 2025
8.39
8.41
7.90
7.91
7.91
-4.81%
280,347
1.20
Oct 29, 2025
8.36
8.56
8.28
8.31
8.31
-0.12%
212,517
0.89
Oct 28, 2025
8.36
8.47
8.28
8.32
8.32
-1.19%
178,459
0.73
Oct 27, 2025
8.45
8.54
8.39
8.42
8.42
-0.36%
195,243
0.81
Oct 24, 2025
8.66
8.66
8.32
8.45
8.45
+0.24%
321,615
1.33
Oct 23, 2025
8.22
8.57
8.22
8.43
8.43
+5.37%
405,003
1.71
Oct 22, 2025
7.90
8.10
7.83
8.00
8.00
+1.27%
214,223
0.91
Oct 21, 2025
8.01
8.08
7.82
7.90
7.90
-1.62%
246,512
1.05
Oct 20, 2025
8.14
8.27
8.01
8.03
8.03
-0.86%
167,662
0.71
Oct 17, 2025
8.18
8.18
7.99
8.10
8.10
-0.49%
200,149
0.85
Oct 16, 2025
8.46
8.47
8.12
8.14
8.14
-2.86%
333,276
1.42
Oct 15, 2025
8.45
8.59
8.32
8.38
8.38
-0.48%
324,795
1.39
Oct 14, 2025
8.67
8.67
8.37
8.42
8.42
-2.55%
322,151
1.39
Oct 10, 2025
9.33
9.33
8.62
8.64
8.64
-8.28%
288,989
1.24
Rows: