Obsidian Energy Ltd. (OBE.TO) TSX

17.02

+1.02(+6.38%)

Updated at June 02 02:12PM

Currency In CAD

OBE.TO Historical Return

If you invested $1000 in Obsidian Energy Ltd. (OBE.TO) 10 years ago, it would be worth $2,873.95 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,923.08, while $1000 invested 1 year ago would be worth $2,500. This corresponds to total returns of 187.39%, 592.31%, 150%, respectively, with annualized returns of 11.13%, 47.22%, 150%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OBE.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	15.46	16	16	16.23	15.46	254,814
May 29, 2026	15.33	15.09	15.09	15.42	14.92	350,490
May 28, 2026	15.46	15.37	15.37	15.64	15.26	261,801
May 27, 2026	15.53	15.25	15.25	15.82	15.2	322,239
May 26, 2026	16.26	15.96	15.96	16.5	15.86	292,508
May 25, 2026	16.4	16.04	16.04	16.45	15.75	220,200
May 22, 2026	16.88	16.74	16.74	17.04	16.3	330,586
May 21, 2026	17.34	16.92	16.92	17.68	16.84	241,883
May 20, 2026	17.51	17.08	17.08	17.87	17	332,975
May 19, 2026	18.65	17.59	17.59	18.83	17.36	851,767
May 15, 2026	18.29	18.49	18.49	18.62	17.99	179,454
May 14, 2026	17.66	18.02	18.02	18.22	17.66	216,978
May 13, 2026	18.05	17.81	17.81	18.26	17.59	212,641
May 12, 2026	17.58	18.06	18.06	18.15	17.54	458,028
May 11, 2026	17.29	17.6	17.6	17.8	17.14	345,603
May 08, 2026	17.34	16.99	16.99	17.52	16.96	333,741
May 07, 2026	16.9	17.4	17.4	17.43	15.77	774,653
May 06, 2026	18.06	17.6	17.6	18.35	17.36	572,162
May 05, 2026	19.44	18.87	18.87	19.48	18.67	494,477
May 04, 2026	19.2	19.65	19.65	19.83	19.06	318,387
May 01, 2026	19.11	19.26	19.26	19.48	18.51	455,705
April 30, 2026	18.83	19.38	19.38	19.52	18.32	591,628
April 29, 2026	18.51	19.04	19.04	19.15	18.1	355,897
April 28, 2026	18.03	18.23	18.23	18.62	17.52	594,025
April 27, 2026	18.6	17.77	17.77	18.64	17.5	547,864
April 24, 2026	17.52	18.48	18.48	18.53	16.95	851,943
April 23, 2026	17.38	17.51	17.51	18.33	16.72	1.05M
April 22, 2026	16.08	16.9	16.9	17.03	15.85	679,374
April 21, 2026	14.56	15.99	15.99	16.05	14.45	966,972
April 20, 2026	14.08	14.39	14.39	14.51	13.78	641,303
April 17, 2026	13.34	13.82	13.82	13.9	12.5	1.02M
April 16, 2026	13.08	13.89	13.89	13.95	13.08	526,693
April 15, 2026	13.2	13.08	13.08	13.39	13.04	383,668
April 14, 2026	13.05	13.18	13.18	13.25	12.92	528,050
April 13, 2026	12.91	13.29	13.29	13.33	12.8	407,171
April 10, 2026	12.24	12.56	12.56	12.56	12.21	272,430
April 09, 2026	12.65	12.2	12.2	12.78	12.08	404,753
April 08, 2026	12.03	12.5	12.5	12.5	11.83	586,354
April 07, 2026	13.2	13.58	13.58	13.6	13.12	424,400
April 06, 2026	12.73	13.08	13.08	13.11	12.7	233,270
April 02, 2026	12.76	12.78	12.78	13.22	12.65	364,481
April 01, 2026	12.94	12.35	12.35	13.12	12.17	762,093
March 31, 2026	13.24	13.22	13.22	13.67	12.77	458,653
March 30, 2026	13.19	13.18	13.18	13.57	13.07	394,483
March 27, 2026	12.46	12.82	12.82	12.89	12.46	437,838
March 26, 2026	12.7	12.46	12.46	12.7	12.39	481,462
March 25, 2026	12.37	12.53	12.53	12.72	12.34	454,785
March 24, 2026	12.12	12.45	12.45	12.55	12	482,013
March 23, 2026	11.54	12.08	12.08	12.12	11.43	437,647
March 20, 2026	12.01	11.98	11.98	12.32	11.82	412,590
March 19, 2026	11.66	12.02	12.02	12.36	11.66	515,904
March 18, 2026	11.93	11.72	11.72	11.96	11.68	410,406
March 17, 2026	11.75	11.75	11.75	11.98	11.66	395,582
March 16, 2026	11.64	11.65	11.65	11.8	11.44	250,395
March 13, 2026	11.83	11.68	11.68	11.84	11.55	299,352
March 12, 2026	11.95	11.7	11.7	12	11.64	304,626
March 11, 2026	11.51	11.77	11.77	11.85	11.46	402,962
March 10, 2026	11.43	11.41	11.41	11.63	11.22	458,949
March 09, 2026	11.84	11.59	11.59	12.07	11.47	312,203
March 06, 2026	11.78	11.58	11.58	12.07	11.48	492,100