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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	8.73	8.59	8.59	8.73	8.46	316,000
November 20, 2025	8.87	8.8	8.8	9.17	8.44	433,808
November 19, 2025	8.6	8.81	8.81	8.81	8.48	250,400
November 18, 2025	8.5	8.81	8.81	8.86	8.39	295,800
November 17, 2025	8.72	8.55	8.55	8.88	8.51	165,035
November 14, 2025	8.6	8.79	8.79	8.85	8.47	150,627
November 13, 2025	8.69	8.57	8.57	8.79	8.5	248,800
November 12, 2025	8.72	8.65	8.65	8.84	8.51	232,000
November 11, 2025	8.59	8.82	8.82	8.97	8.56	331,000
November 10, 2025	8.32	8.5	8.5	8.52	8.21	252,900
November 07, 2025	8.06	8.25	8.25	8.27	7.91	338,421
November 06, 2025	7.93	8.02	8.02	8.17	7.87	217,500
November 05, 2025	7.84	7.95	7.95	8.1	7.84	330,200
November 04, 2025	7.82	7.8	7.8	7.88	7.7	288,100
November 03, 2025	7.99	7.99	7.99	8	7.73	260,213
October 31, 2025	7.95	7.95	7.95	8.12	7.65	745,200
October 30, 2025	8.39	7.91	7.91	8.41	7.9	280,347
October 29, 2025	8.36	8.31	8.31	8.56	8.28	212,517
October 28, 2025	8.36	8.32	8.32	8.47	8.28	178,500
October 27, 2025	8.45	8.42	8.42	8.54	8.39	195,243
October 24, 2025	8.66	8.45	8.45	8.66	8.32	321,615
October 23, 2025	8.22	8.43	8.43	8.57	8.22	405,003
October 22, 2025	7.9	8	8	8.1	7.83	214,223
October 21, 2025	8.01	7.9	7.9	8.08	7.82	246,512
October 20, 2025	8.14	8.03	8.03	8.27	8.01	167,700
October 17, 2025	8.18	8.1	8.1	8.18	7.99	200,149
October 16, 2025	8.46	8.14	8.14	8.47	8.12	333,300
October 15, 2025	8.45	8.38	8.38	8.59	8.32	324,800
October 14, 2025	8.67	8.42	8.42	8.67	8.37	322,200
October 10, 2025	9.33	8.64	8.64	9.33	8.62	289,000
October 09, 2025	9.66	9.42	9.42	9.86	9.36	227,038
October 08, 2025	9.54	9.64	9.64	9.67	9.34	293,800
October 07, 2025	9.42	9.52	9.52	9.52	9.28	214,600
October 06, 2025	9.34	9.42	9.42	9.72	9.34	348,142
October 03, 2025	9.12	9.42	9.42	9.45	9.12	147,800
October 02, 2025	9.3	9.14	9.14	9.44	9.09	176,710
October 01, 2025	9.06	9.22	9.22	9.29	9	128,431
September 30, 2025	9	9.07	9.07	9.29	8.94	288,300
September 29, 2025	9.24	9.14	9.14	9.25	9.02	156,502
September 26, 2025	9.26	9.34	9.34	9.54	9.22	220,800
September 25, 2025	9.11	9.14	9.14	9.3	9.09	215,500
September 24, 2025	8.98	9.26	9.26	9.45	8.97	370,300
September 23, 2025	8.85	8.95	8.95	9.32	8.82	423,400
September 22, 2025	8.47	8.81	8.81	8.89	8.47	252,700
September 19, 2025	8.78	8.53	8.53	8.79	8.52	248,700
September 18, 2025	8.74	8.7	8.7	8.82	8.61	172,539
September 17, 2025	8.75	8.74	8.74	8.88	8.67	186,301
September 16, 2025	8.49	8.81	8.81	8.87	8.46	321,300
September 15, 2025	8.33	8.42	8.42	8.47	8.2	149,900
September 12, 2025	8.31	8.33	8.33	8.53	8.3	131,900
September 11, 2025	8.6	8.37	8.37	8.6	8.33	145,142
September 10, 2025	8.34	8.66	8.66	8.66	8.25	270,100

Obsidian Energy Ltd. (OBE.TO) TSX