Obsidian Energy Ltd. - OBE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.4	10.92	10.92	11.08	10.4	561,200
February 19, 2026	9.96	10.4	10.4	10.55	9.5	596,700
February 18, 2026	10.41	10.64	10.64	10.7	10.41	301,307
February 17, 2026	10.43	10.12	10.12	10.66	9.97	231,300
February 13, 2026	10.05	10.45	10.45	10.46	9.87	443,749
February 12, 2026	10.89	10.13	10.13	10.99	9.96	358,100
February 11, 2026	10.8	10.88	10.88	11.02	10.69	474,000
February 10, 2026	10.65	10.52	10.52	10.79	10.39	209,000
February 09, 2026	10.29	10.62	10.62	10.7	10.29	463,000
February 06, 2026	9.9	10.28	10.28	10.43	9.9	478,417
February 05, 2026	10.05	9.84	9.84	10.18	9.7	302,600
February 04, 2026	10.17	10.23	10.23	10.33	9.86	442,000
February 03, 2026	9.59	10.12	10.12	10.15	9.59	464,100
February 02, 2026	9.42	9.62	9.62	9.75	9.42	302,000
January 30, 2026	9.94	9.84	9.84	10.04	9.62	314,229
January 29, 2026	10.1	10.04	10.04	10.45	9.9	524,600
January 28, 2026	9.85	9.82	9.82	9.96	9.61	366,900
January 27, 2026	9.36	9.72	9.72	9.85	9.36	417,336
January 26, 2026	9.32	9.31	9.31	9.47	9.12	273,000
January 23, 2026	9.16	9.17	9.17	9.48	9.11	237,905
January 22, 2026	9.29	8.97	8.97	9.4	8.93	250,500
January 21, 2026	9.03	9.33	9.33	9.35	9.03	381,200
January 20, 2026	8.97	8.86	8.86	9.15	8.84	149,300
January 19, 2026	8.9	8.92	8.92	9.06	8.9	71,805
January 16, 2026	8.92	8.97	8.97	9.1	8.85	166,400
January 15, 2026	9.24	8.86	8.86	9.26	8.78	279,193
January 14, 2026	9.04	9.39	9.39	9.66	9.03	403,000
January 13, 2026	8.78	8.86	8.86	9.06	8.76	254,144
January 12, 2026	8.57	8.68	8.68	8.85	8.57	180,220
January 09, 2026	8.46	8.58	8.58	8.68	8.45	205,500
January 08, 2026	8.17	8.42	8.42	8.53	8.13	239,800
January 07, 2026	8.16	8.09	8.09	8.17	7.97	239,900
January 06, 2026	8.32	8.14	8.14	8.48	8.04	237,244
January 05, 2026	8.63	8.28	8.28	8.72	7.88	363,100
January 02, 2026	8.39	8.63	8.63	8.63	8.21	195,100
December 31, 2025	8.44	8.42	8.42	8.6	8.42	145,639
December 30, 2025	8.32	8.46	8.46	8.54	8.32	214,800
December 29, 2025	8.11	8.3	8.3	8.41	8.11	124,300
December 23, 2025	7.96	8.12	8.12	8.17	7.92	161,223
December 22, 2025	7.85	7.9	7.9	8.02	7.84	197,100
December 19, 2025	7.72	7.73	7.73	7.83	7.71	223,700
December 18, 2025	7.8	7.66	7.66	7.83	7.65	224,129
December 17, 2025	7.83	7.77	7.77	7.84	7.69	233,113
December 16, 2025	7.98	7.7	7.7	7.98	7.66	271,508
December 15, 2025	8.22	8.04	8.04	8.28	7.98	296,800
December 12, 2025	8.33	8.28	8.28	8.36	8.22	156,750
December 11, 2025	8.38	8.31	8.31	8.44	8.27	178,900
December 10, 2025	8.42	8.48	8.48	8.53	8.24	197,230
December 09, 2025	8.59	8.44	8.44	8.69	8.28	222,300
December 08, 2025	8.64	8.6	8.6	8.84	8.53	180,415
December 05, 2025	8.61	8.68	8.68	8.89	8.6	181,818
December 04, 2025	8.68	8.62	8.62	8.83	8.55	287,300
December 03, 2025	8.5	8.66	8.66	8.76	8.42	324,100
December 02, 2025	8.55	8.42	8.42	8.55	8.34	154,206
December 01, 2025	8.56	8.64	8.64	8.77	8.56	185,812
November 28, 2025	8.5	8.55	8.55	8.72	8.43	199,514
November 27, 2025	8.25	8.45	8.45	8.49	8.25	55,135
November 26, 2025	8.42	8.38	8.38	8.51	8.36	229,912
November 25, 2025	8.62	8.4	8.4	8.7	8.33	205,000
November 24, 2025	8.53	8.74	8.74	8.82	8.5	189,200

Obsidian Energy Ltd. (OBE.TO) TSX