Education
About Us
Working with TipRanks
Follow Us
Obsidian Energy (TSE:OBE)
TSX:OBE
Time Period
3M
Events
Historical Prices
Rows:
Jan 30, 2026
9.94
10.04
9.62
9.84
9.84
-1.99%
314,229
1.26
Jan 29, 2026
10.10
10.45
9.90
10.04
10.04
+2.24%
524,558
2.14
Jan 28, 2026
9.85
9.96
9.61
9.82
9.82
+1.03%
366,887
1.51
Jan 27, 2026
9.36
9.85
9.36
9.72
9.72
+4.40%
417,336
1.75
Jan 26, 2026
9.32
9.47
9.12
9.31
9.31
+1.53%
272,955
1.14
Jan 23, 2026
9.16
9.48
9.11
9.17
9.17
+2.23%
237,905
0.98
Jan 22, 2026
9.29
9.40
8.93
8.97
8.97
-3.86%
250,452
1.04
Jan 21, 2026
9.03
9.35
9.03
9.33
9.33
+5.30%
381,190
1.59
Jan 20, 2026
8.97
9.15
8.84
8.86
8.86
-1.23%
149,262
0.62
Jan 19, 2026
8.90
9.06
8.90
8.92
8.92
-0.56%
71,805
0.30
Jan 16, 2026
8.92
9.10
8.85
8.97
8.97
+1.24%
166,376
0.68
Jan 15, 2026
9.24
9.26
8.78
8.86
8.86
-5.64%
279,193
1.14
Jan 14, 2026
9.04
9.66
9.03
9.39
9.39
+5.98%
402,965
1.65
Jan 13, 2026
8.78
9.06
8.76
8.86
8.86
+2.07%
254,144
1.04
Jan 12, 2026
8.57
8.85
8.57
8.68
8.68
+1.17%
180,220
0.74
Jan 09, 2026
8.46
8.68
8.45
8.58
8.58
+1.90%
205,461
0.83
Jan 08, 2026
8.17
8.53
8.13
8.42
8.42
+4.08%
239,761
0.97
Jan 07, 2026
8.16
8.17
7.97
8.09
8.09
-0.61%
239,890
0.97
Jan 06, 2026
8.32
8.48
8.04
8.14
8.14
-1.69%
237,244
0.96
Jan 05, 2026
8.63
8.72
7.88
8.28
8.28
-4.06%
363,057
1.49
Jan 02, 2026
8.39
8.63
8.21
8.63
8.63
+2.49%
195,075
0.80
Dec 31, 2025
8.44
8.60
8.42
8.42
8.42
-0.47%
145,639
0.60
Dec 30, 2025
8.32
8.54
8.32
8.46
8.46
+1.93%
214,776
0.88
Dec 29, 2025
8.11
8.41
8.11
8.30
8.30
+1.47%
124,290
0.51
Dec 24, 2025
8.09
8.23
8.03
8.18
8.18
+0.74%
103,154
0.42
Dec 23, 2025
7.96
8.17
7.92
8.12
8.12
+2.78%
161,223
0.64
Dec 22, 2025
7.85
8.02
7.84
7.90
7.90
+2.20%
197,054
0.78
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
Rows: