Get the Stockscreener App
9.89
6.61%
-0.70
After Hours:
9.89
Obsidian Energy Ltd Stock (OBE) Price History
The historical daily chart and data for Obsidian Energy Ltd stock (OBE), adjusted for splits and dividends, show that the latest closing stock price as of July 27, 2026, is $9.89.
- Obsidian Energy Ltd all-time high stock price is $14.59, occurred on May 04, 2026.
- The lowest Obsidian Energy Ltd stock price recorded was $3.88 on May 07, 2025. Since then, Obsidian Energy Ltd's stock price has risen over 154.90% to $9.89 now.
- The 52-week high stock price for OBE is $14.59, representing a 47.52% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for OBE is $5.44, indicating a -44.99% decrease from the current share price, occurred on October 31, 2025.
- The closing price of Obsidian Energy Ltd (OBE) stock in the beginning of 2025 was $7.715. The stock closed the year at $6.64, a loss of over -13.93% for the year.
The table below shows more information about OBE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $10.39 | $9.88 | $0.5058 | 1,115,529.0 | -6.61% |
| Jul 24, 2026 | $10.91 | $10.34 | $0.5664 | 1,096,686.0 | -1.30% |
| Jul 23, 2026 | $10.92 | $10.52 | $0.40 | 2,092,948.0 | +5.09% |
| Jul 22, 2026 | $10.49 | $10.08 | $0.41 | 1,020,819.0 | +2.00% |
| Jul 21, 2026 | $10.04 | $9.46 | $0.58 | 998,911.0 | +6.38% |
| Jul 20, 2026 | $9.68 | $9.36 | $0.32 | 742,032.0 | -2.39% |
| Jul 17, 2026 | $9.77 | $8.91 | $0.86 | 1,067,384.0 | +8.68% |
| Jul 16, 2026 | $9.16 | $8.85 | $0.31 | 359,714.0 | -2.10% |
| Jul 15, 2026 | $9.39 | $8.78 | $0.6083 | 648,253.0 | -3.00% |
| Jul 14, 2026 | $9.48 | $9.11 | $0.37 | 1,127,444.0 | +3.66% |
| Jul 13, 2026 | $9.25 | $8.61 | $0.64 | 1,141,601.0 | +6.25% |
| Jul 10, 2026 | $8.62 | $8.42 | $0.20 | 240,199.0 | -0.47% |
| Jul 09, 2026 | $8.86 | $8.41 | $0.445 | 433,576.0 | -2.96% |
| Jul 08, 2026 | $8.85 | $8.36 | $0.49 | 1,021,128.0 | +7.73% |
| Jul 07, 2026 | $8.21 | $7.86 | $0.35 | 439,889.0 | +3.56% |
| Jul 06, 2026 | $8.14 | $7.85 | $0.29 | 250,752.0 | -1.75% |
| Jul 02, 2026 | $8.23 | $7.82 | $0.41 | 608,178.0 | +0.75% |
| Jul 01, 2026 | $8.17 | $7.91 | $0.265 | 348,971.0 | -2.21% |
| Jun 30, 2026 | $8.48 | $8.11 | $0.37 | 534,092.0 | -1.22% |
Obsidian Energy Ltd Stock (OBE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Obsidian Energy Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OBE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Obsidian Energy Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Obsidian Energy Ltd Stock (OBE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $10.92 | $7.82 | $3.10 | 15,869,543.0 | +21.65% |
| Jun, 2026 | $12.64 | $7.94 | $4.70 | 14,422,768.0 | -25.75% |
| May, 2026 | $14.59 | $10.82 | $3.77 | 18,204,805.0 | -23.32% |
| Apr, 2026 | $14.38 | $8.55 | $5.83 | 27,904,190.0 | +50.79% |
| Mar, 2026 | $9.81 | $7.79 | $2.02 | 21,050,073.0 | +20.64% |
| Feb, 2026 | $8.10 | $6.80 | $1.30 | 10,027,905.0 | +8.88% |
| Jan, 2026 | $7.75 | $5.72 | $2.03 | 9,783,005.0 | +17.62% |
Obsidian Energy Ltd Stock (OBE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.42 | $5.55 | $0.865 | 6,596,132.0 | +0.65% |
| Nov, 2025 | $6.51 | $5.47 | $1.04 | 5,928,328.0 | +8.47% |
| Oct, 2025 | $7.07 | $5.44 | $1.63 | 8,048,168.0 | -13.30% |
| Sep, 2025 | $6.84 | $5.81 | $1.03 | 6,744,541.0 | +6.34% |
| Aug, 2025 | $6.31 | $5.51 | $0.795 | 4,771,488.0 | +0.49% |
| Jul, 2025 | $6.53 | $5.27 | $1.26 | 7,470,122.0 | +10.27% |
| Jun, 2025 | $6.09 | $4.92 | $1.17 | 8,424,109.0 | +15.87% |
| May, 2025 | $5.17 | $3.88 | $1.29 | 9,843,378.0 | +13.78% |
| Apr, 2025 | $6.08 | $4.00 | $2.08 | 13,197,762.0 | -28.16% |
| Mar, 2025 | $6.21 | $4.84 | $1.37 | 8,984,220.0 | +7.13% |
| Feb, 2025 | $6.18 | $4.97 | $1.21 | 9,217,157.0 | +6.01% |
| Jan, 2025 | $6.26 | $5.16 | $1.10 | 8,153,772.0 | -10.88% |
Obsidian Energy Ltd Stock (OBE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.75 | $4.87 | $0.88 | 9,153,954.0 | -3.65% |
| Nov, 2024 | $6.34 | $5.24 | $1.10 | 8,034,021.0 | +1.59% |
| Oct, 2024 | $6.41 | $5.46 | $0.9469 | 8,160,655.0 | +2.35% |
| Sep, 2024 | $6.77 | $5.44 | $1.33 | 7,787,031.0 | -19.36% |
| Aug, 2024 | $7.35 | $6.00 | $1.35 | 6,938,215.0 | -8.16% |
| Jul, 2024 | $7.87 | $7.03 | $0.84 | 3,486,275.0 | +0.00% |
| Jun, 2024 | $7.79 | $6.91 | $0.88 | 5,074,263.0 | -2.60% |
| May, 2024 | $8.56 | $7.11 | $1.45 | 8,017,750.0 | -10.39% |
| Apr, 2024 | $9.06 | $7.93 | $1.13 | 9,373,064.0 | +4.26% |
| Mar, 2024 | $8.30 | $6.98 | $1.32 | 8,518,528.0 | +15.61% |
| Feb, 2024 | $7.24 | $6.34 | $0.90 | 6,367,029.0 | +4.71% |
| Jan, 2024 | $6.97 | $6.26 | $0.71 | 7,255,317.0 | +0.15% |
1.10%
Cap:
|
Volume (24h):