Obsidian Energy Ltd. (OBE) AMEX
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
OBE Historical Return
If you invested $1000 in Obsidian Energy Ltd. (OBE) 10 years ago, it would be worth $894.86 as of September 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,368.58, while $1000 invested 1 year ago would be worth $1,726.01. This corresponds to total returns of -10.51%, 236.86%, 72.6%, respectively, with annualized returns of -1.1%, 27.48%, 72.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
OBE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 22, 2026 | 11.22 | 11.15 | 11.15 | 11.61 | 11.13 | 751,120 |
| September 21, 2026 | 11.63 | 11.57 | 11.57 | 11.7 | 11.39 | 896,022 |
| September 18, 2026 | 12.21 | 12.26 | 12.26 | 12.32 | 12 | 712,536 |
| September 17, 2026 | 12 | 12.13 | 12.13 | 12.36 | 11.94 | 764,491 |
| September 16, 2026 | 12.61 | 12.14 | 12.14 | 12.67 | 11.93 | 1.41M |
| September 15, 2026 | 12.32 | 12.7 | 12.7 | 12.87 | 12.25 | 1.23M |
| September 11, 2026 | 12.55 | 12.97 | 12.97 | 13 | 12.23 | 1.39M |
| September 10, 2026 | 12.56 | 12.74 | 12.74 | 13.08 | 12.13 | 2.08M |
| September 09, 2026 | 12.3 | 12.16 | 12.16 | 12.35 | 11.96 | 641,475 |
| September 08, 2026 | 12.05 | 11.97 | 11.97 | 12.38 | 11.79 | 461,160 |
| September 04, 2026 | 11.83 | 11.82 | 11.82 | 11.98 | 11.58 | 395,458 |
| September 03, 2026 | 12.2 | 12.03 | 12.03 | 12.38 | 11.94 | 823,553 |
| September 02, 2026 | 12.03 | 12.08 | 12.08 | 12.27 | 11.82 | 757,601 |
| September 01, 2026 | 11.93 | 12.13 | 12.13 | 12.17 | 11.65 | 835,428 |
| August 31, 2026 | 11.76 | 11.45 | 11.45 | 11.86 | 11.34 | 341,279 |
| August 28, 2026 | 11.67 | 11.38 | 11.38 | 11.83 | 11.28 | 430,272 |
| August 27, 2026 | 11.12 | 11.81 | 11.81 | 11.92 | 11.1 | 733,717 |
| August 26, 2026 | 10.71 | 11.03 | 11.03 | 11.21 | 10.52 | 572,027 |
| August 25, 2026 | 11.23 | 11.01 | 11.01 | 11.4 | 10.98 | 682,924 |
| August 24, 2026 | 11.81 | 11.52 | 11.52 | 11.84 | 11.38 | 439,644 |
| August 21, 2026 | 12.11 | 11.95 | 11.95 | 12.31 | 11.81 | 511,384 |
| August 20, 2026 | 12.13 | 12.11 | 12.11 | 12.31 | 12 | 662,853 |
| August 19, 2026 | 11.75 | 11.7 | 11.7 | 12.08 | 11.65 | 1.05M |
| August 18, 2026 | 11.74 | 11.61 | 11.61 | 11.8 | 11.3 | 1M |
| August 17, 2026 | 10.66 | 11.57 | 11.57 | 11.58 | 10.66 | 958,022 |
| August 14, 2026 | 10.51 | 10.67 | 10.67 | 10.83 | 10.48 | 497,055 |
| August 13, 2026 | 10.21 | 10.44 | 10.44 | 10.46 | 10.08 | 496,015 |
| August 12, 2026 | 10.49 | 10.41 | 10.41 | 10.72 | 10.41 | 549,550 |
| August 11, 2026 | 10.38 | 10.64 | 10.64 | 10.73 | 10.3 | 0 |
| August 10, 2026 | 10.1 | 10.47 | 10.47 | 10.51 | 10.02 | 722,616 |
| August 07, 2026 | 9.5 | 9.91 | 9.91 | 10.11 | 9.4 | 716,210 |
| August 06, 2026 | 9.28 | 9.58 | 9.58 | 9.63 | 9.23 | 678,898 |
| August 05, 2026 | 9.61 | 9.08 | 9.08 | 9.61 | 9.06 | 834,304 |
| August 04, 2026 | 9.85 | 9.54 | 9.54 | 10.02 | 9.5 | 1.07M |
| August 03, 2026 | 10.06 | 10.16 | 10.16 | 10.32 | 10 | 611,297 |
| July 31, 2026 | 10.16 | 10.72 | 10.72 | 10.75 | 10.11 | 726,809 |
| July 30, 2026 | 9.75 | 10.15 | 10.15 | 10.31 | 9.71 | 878,097 |
| July 29, 2026 | 10.09 | 9.82 | 9.82 | 10.12 | 9.7 | 914,106 |
| July 28, 2026 | 9.89 | 9.41 | 9.41 | 9.89 | 9.29 | 695,224 |
| July 27, 2026 | 10.07 | 9.89 | 9.89 | 10.39 | 9.88 | 1.15M |
| July 23, 2026 | 10.65 | 10.73 | 10.73 | 10.92 | 10.52 | 2.09M |
| July 22, 2026 | 10.23 | 10.21 | 10.21 | 10.49 | 10.08 | 1.02M |
| July 21, 2026 | 9.46 | 10.01 | 10.01 | 10.04 | 9.46 | 1.06M |
| July 20, 2026 | 9.68 | 9.41 | 9.41 | 9.68 | 9.36 | 759,615 |
| July 17, 2026 | 9.14 | 9.64 | 9.64 | 9.77 | 8.91 | 1.07M |
| July 16, 2026 | 9.04 | 8.87 | 8.87 | 9.16 | 8.85 | 359,714 |
| July 15, 2026 | 9.37 | 9.06 | 9.06 | 9.38 | 8.78 | 638,155 |
| July 14, 2026 | 9.26 | 9.34 | 9.34 | 9.48 | 9.11 | 1.19M |
| July 13, 2026 | 8.63 | 9.01 | 9.01 | 9.25 | 8.61 | 1.14M |
| July 10, 2026 | 8.54 | 8.48 | 8.48 | 8.62 | 8.42 | 249,762 |
| July 09, 2026 | 8.86 | 8.52 | 8.52 | 8.86 | 8.41 | 449,305 |
| July 08, 2026 | 8.36 | 8.78 | 8.78 | 8.85 | 8.36 | 1.11M |
| July 07, 2026 | 7.95 | 8.15 | 8.15 | 8.21 | 7.86 | 484,075 |
| July 06, 2026 | 8.01 | 7.87 | 7.87 | 8.14 | 7.85 | 250,752 |
| July 02, 2026 | 8.01 | 8.01 | 8.01 | 8.23 | 7.82 | 633,424 |
| July 01, 2026 | 8.08 | 7.95 | 7.95 | 8.17 | 7.91 | 350,453 |
| June 30, 2026 | 8.34 | 8.13 | 8.13 | 8.48 | 8.11 | 594,707 |
| June 29, 2026 | 8.23 | 8.23 | 8.23 | 8.29 | 8.1 | 664,954 |
| June 26, 2026 | 8.04 | 8.13 | 8.13 | 8.19 | 7.97 | 469,170 |
| June 25, 2026 | 8.05 | 8.08 | 8.08 | 8.23 | 7.94 | 793,912 |
AD
