Obsidian Energy Ltd. (OBE.TO) TSX

Currency In CAD

OBE.TO Historical Return

If you invested $1000 in Obsidian Energy Ltd. (OBE.TO) 10 years ago, it would be worth $1,343.75 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,858.97, while $1000 invested 1 year ago would be worth $1,837.61. This corresponds to total returns of 34.38%, 285.9%, 83.76%, respectively, with annualized returns of 3%, 31.01%, 83.76%.

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
July 31, 2026	14.2	15.05	15.05	15.05	14.19	353,307
July 30, 2026	13.68	14.25	14.25	14.42	13.68	320,764
July 29, 2026	14.05	13.85	13.85	14.26	13.7	479,932
July 28, 2026	13.94	13.3	13.3	13.94	13.07	227,410
July 27, 2026	14.28	13.99	13.99	14.66	13.96	503,798
July 23, 2026	14.82	15.1	15.1	15.37	14.82	538,026
July 22, 2026	14.41	14.36	14.36	14.62	14.2	371,578
July 21, 2026	13.3	14.11	14.11	14.15	13.3	524,574
July 20, 2026	13.5	13.26	13.26	13.55	13.15	435,048
July 17, 2026	12.7	13.49	13.49	13.67	12.48	536,519
July 16, 2026	12.71	12.47	12.47	12.89	12.44	159,005
July 15, 2026	13.19	12.72	12.72	13.26	12.34	327,194
July 14, 2026	12.98	13.13	13.13	13.35	12.81	504,811
July 13, 2026	12.2	12.75	12.75	13.08	12.19	449,314
July 10, 2026	12.08	12.02	12.02	12.21	11.89	174,094
July 09, 2026	12.45	12.07	12.07	12.52	11.92	322,561
July 08, 2026	11.84	12.41	12.41	12.56	11.84	903,843
July 07, 2026	11.28	11.56	11.56	11.64	11.14	290,776
July 06, 2026	11.51	11.19	11.19	11.51	11.16	331,989
July 03, 2026	11.4	11.44	11.44	11.6	11.4	89,984
July 02, 2026	11.39	11.36	11.36	11.66	11.11	455,969
June 30, 2026	11.87	11.61	11.61	12.07	11.51	298,569
June 29, 2026	11.54	11.7	11.7	11.81	11.49	269,138
June 26, 2026	11.5	11.53	11.53	11.62	11.3	256,081
June 25, 2026	11.32	11.5	11.5	11.69	11.3	496,492
June 24, 2026	12.4	11.41	11.41	12.41	11.38	723,650
June 23, 2026	12.9	12.82	12.82	13.03	12.8	201,846
June 22, 2026	13.25	13.03	13.03	13.48	12.86	273,613
June 19, 2026	13.05	13.39	13.39	13.44	13.04	175,111
June 18, 2026	13.31	13.05	13.05	13.31	12.65	371,482
June 17, 2026	13.8	13.48	13.48	14	13.39	201,411
June 16, 2026	14.38	13.83	13.83	14.57	13.8	467,392
June 15, 2026	14.79	14.67	14.67	14.81	14.4	300,236
June 12, 2026	15.13	15.47	15.47	15.58	15.12	139,764
June 11, 2026	15.56	15.26	15.26	15.82	15	212,505
June 10, 2026	15.3	15.41	15.41	15.7	15.25	185,144
June 09, 2026	16	15.01	15.01	16.09	14.83	279,817
June 08, 2026	15.71	16.13	16.13	16.24	15.68	268,975
June 05, 2026	16.65	15.44	15.44	16.65	15.44	369,157
June 04, 2026	16.62	16.88	16.88	17.11	16.37	239,142
June 03, 2026	17.23	16.91	16.91	17.54	16.9	179,871
June 02, 2026	16.03	17.03	17.03	17.18	16	191,251
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