Obsidian Energy Ltd. (TSX:OBE)
Canada
· Delayed Price · Currency is CAD 8.68
+0.06 (0.70%)
At close: Dec 5, 2025
Obsidian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.61 | 8.89 | 8.60 | 8.68 | - | 0.70% | 157,023 |
| Dec 4, 2025 | 8.68 | 8.83 | 8.55 | 8.62 | 8.62 | -0.46% | 287,289 |
| Dec 3, 2025 | 8.50 | 8.76 | 8.42 | 8.66 | 8.66 | 2.85% | 324,083 |
| Dec 2, 2025 | 8.55 | 8.55 | 8.34 | 8.42 | 8.42 | -2.55% | 154,206 |
| Dec 1, 2025 | 8.56 | 8.77 | 8.56 | 8.64 | 8.64 | 1.05% | 185,812 |
| Nov 28, 2025 | 8.50 | 8.72 | 8.43 | 8.55 | 8.55 | 1.18% | 199,514 |
| Nov 27, 2025 | 8.25 | 8.49 | 8.25 | 8.45 | 8.45 | 0.84% | 55,135 |
| Nov 26, 2025 | 8.42 | 8.51 | 8.36 | 8.38 | 8.38 | -0.24% | 275,512 |
| Nov 25, 2025 | 8.62 | 8.70 | 8.33 | 8.40 | 8.40 | -3.89% | 204,995 |
| Nov 24, 2025 | 8.53 | 8.82 | 8.50 | 8.74 | 8.74 | 1.75% | 189,188 |
| Nov 21, 2025 | 8.73 | 8.73 | 8.46 | 8.59 | 8.59 | -2.39% | 315,973 |
| Nov 20, 2025 | 8.87 | 9.17 | 8.44 | 8.80 | 8.80 | -0.11% | 433,808 |
| Nov 19, 2025 | 8.60 | 8.81 | 8.48 | 8.81 | 8.81 | - | 250,359 |
| Nov 18, 2025 | 8.50 | 8.86 | 8.39 | 8.81 | 8.81 | 3.04% | 295,794 |
| Nov 17, 2025 | 8.72 | 8.88 | 8.51 | 8.55 | 8.55 | -2.73% | 165,035 |
| Nov 14, 2025 | 8.60 | 8.85 | 8.47 | 8.79 | 8.79 | 2.57% | 150,627 |
| Nov 13, 2025 | 8.69 | 8.79 | 8.50 | 8.57 | 8.57 | -0.92% | 248,827 |
| Nov 12, 2025 | 8.72 | 8.84 | 8.51 | 8.65 | 8.65 | -1.93% | 232,004 |
| Nov 11, 2025 | 8.59 | 8.97 | 8.56 | 8.82 | 8.82 | 3.76% | 330,986 |
| Nov 10, 2025 | 8.32 | 8.52 | 8.21 | 8.50 | 8.50 | 3.03% | 252,876 |
| Nov 7, 2025 | 8.06 | 8.27 | 7.91 | 8.25 | 8.25 | 2.87% | 338,421 |
| Nov 6, 2025 | 7.93 | 8.17 | 7.87 | 8.02 | 8.02 | 0.88% | 217,458 |
| Nov 5, 2025 | 7.84 | 8.10 | 7.84 | 7.95 | 7.95 | 1.92% | 330,169 |
| Nov 4, 2025 | 7.82 | 7.88 | 7.70 | 7.80 | 7.80 | -2.38% | 288,092 |
| Nov 3, 2025 | 7.99 | 8.00 | 7.73 | 7.99 | 7.99 | 0.50% | 260,213 |
| Oct 31, 2025 | 7.95 | 8.12 | 7.65 | 7.95 | 7.95 | 0.51% | 745,163 |
| Oct 30, 2025 | 8.39 | 8.41 | 7.90 | 7.91 | 7.91 | -4.81% | 280,347 |
| Oct 29, 2025 | 8.36 | 8.56 | 8.28 | 8.31 | 8.31 | -0.12% | 212,517 |
| Oct 28, 2025 | 8.36 | 8.47 | 8.28 | 8.32 | 8.32 | -1.19% | 178,459 |
| Oct 27, 2025 | 8.45 | 8.54 | 8.39 | 8.42 | 8.42 | -0.36% | 195,243 |
| Oct 24, 2025 | 8.66 | 8.66 | 8.32 | 8.45 | 8.45 | 0.24% | 321,615 |
| Oct 23, 2025 | 8.22 | 8.57 | 8.22 | 8.43 | 8.43 | 5.37% | 405,003 |
| Oct 22, 2025 | 7.90 | 8.10 | 7.83 | 8.00 | 8.00 | 1.27% | 214,223 |
| Oct 21, 2025 | 8.01 | 8.08 | 7.82 | 7.90 | 7.90 | -1.62% | 246,512 |
| Oct 20, 2025 | 8.14 | 8.27 | 8.01 | 8.03 | 8.03 | -0.86% | 167,662 |
| Oct 17, 2025 | 8.18 | 8.18 | 7.99 | 8.10 | 8.10 | -0.49% | 200,149 |
| Oct 16, 2025 | 8.46 | 8.47 | 8.12 | 8.14 | 8.14 | -2.86% | 333,276 |
| Oct 15, 2025 | 8.45 | 8.59 | 8.32 | 8.38 | 8.38 | -0.48% | 324,795 |
| Oct 14, 2025 | 8.67 | 8.67 | 8.37 | 8.42 | 8.42 | -2.55% | 322,151 |
| Oct 10, 2025 | 9.33 | 9.33 | 8.62 | 8.64 | 8.64 | -8.28% | 288,989 |
| Oct 9, 2025 | 9.66 | 9.86 | 9.36 | 9.42 | 9.42 | -2.28% | 227,038 |
| Oct 8, 2025 | 9.54 | 9.67 | 9.34 | 9.64 | 9.64 | 1.26% | 293,779 |
| Oct 7, 2025 | 9.42 | 9.52 | 9.28 | 9.52 | 9.52 | 1.06% | 214,578 |
| Oct 6, 2025 | 9.34 | 9.72 | 9.34 | 9.42 | 9.42 | - | 348,142 |
| Oct 3, 2025 | 9.12 | 9.45 | 9.12 | 9.42 | 9.42 | 3.06% | 147,786 |
| Oct 2, 2025 | 9.30 | 9.44 | 9.09 | 9.14 | 9.14 | -0.87% | 176,710 |
| Oct 1, 2025 | 9.06 | 9.29 | 9.00 | 9.22 | 9.22 | 1.65% | 128,431 |
| Sep 30, 2025 | 9.00 | 9.29 | 8.94 | 9.07 | 9.07 | -0.77% | 288,297 |
| Sep 29, 2025 | 9.24 | 9.25 | 9.02 | 9.14 | 9.14 | -2.14% | 156,502 |
| Sep 26, 2025 | 9.26 | 9.54 | 9.22 | 9.34 | 9.34 | 2.19% | 220,772 |