5 DAY PERFORMANCE
+7.67%
1 MONTH PERFORMANCE
+14.24%
3 MONTH PERFORMANCE
-18.86%
6 MONTH PERFORMANCE
+39.11%
YEAR-TO-DATE PERFORMANCE
+74.06%
1 YEAR PERFORMANCE
+87.19%
Obsidian Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $10.60 | $10.66 (0.57%) | $10.71 | $10.53 | 112.26 K | |
| 08/13/2026 | $10.21 | $10.44 (2.25%) | $10.46 | $10.08 | 522.67 K | $697.39 M |
| 08/12/2026 | $10.49 | $10.41 (-0.76%) | $10.72 | $10.41 | 553.30 K | $695.39 M |
| 08/11/2026 | $10.38 | $10.64 (2.5%) | $10.73 | $10.29 | 698.24 K | $710.75 M |
| 08/10/2026 | $10.10 | $10.47 (3.66%) | $10.51 | $10.02 | 724.50 K | $699.40 M |
| 08/07/2026 | $9.50 | $9.91 (4.32%) | $10.11 | $9.40 | 717.00 K | $661.99 M |
| 08/06/2026 | $9.28 | $9.58 (3.23%) | $9.63 | $9.23 | 678.92 K | $639.94 M |
| 08/05/2026 | $9.61 | $9.08 (-5.52%) | $9.61 | $9.06 | 837.84 K | $606.54 M |
| 08/04/2026 | $9.85 | $9.54 (-3.15%) | $10.02 | $9.49 | 1.08 M | $637.27 M |
| 08/03/2026 | $10.06 | $10.16 (0.99%) | $10.32 | $10.00 | 613.30 K | $678.69 M |
| 07/31/2026 | $10.16 | $10.72 (5.51%) | $10.75 | $10.11 | 776.80 K | $716.10 M |
| 07/30/2026 | $9.75 | $10.15 (4.1%) | $10.31 | $9.71 | 878.37 K | $678.02 M |
| 07/29/2026 | $10.09 | $9.82 (-2.68%) | $10.12 | $9.70 | 984.43 K | $655.98 M |
| 07/28/2026 | $9.89 | $9.41 (-4.85%) | $9.89 | $9.29 | 714.71 K | $628.59 M |
| 07/27/2026 | $10.07 | $9.89 (-1.79%) | $10.39 | $9.88 | 1.17 M | $660.65 M |
| 07/24/2026 | $10.63 | $10.59 (-0.38%) | $10.91 | $10.34 | 1.18 M | $712.71 M |
| 07/23/2026 | $10.65 | $10.73 (0.75%) | $10.92 | $10.52 | 2.21 M | $722.13 M |
| 07/22/2026 | $10.23 | $10.21 (-0.2%) | $10.49 | $10.08 | 1.12 M | $687.13 M |
| 07/21/2026 | $9.46 | $10.01 (5.81%) | $10.04 | $9.46 | 1.09 M | $673.67 M |
| 07/20/2026 | $9.68 | $9.41 (-2.79%) | $9.68 | $9.36 | 770.95 K | $633.29 M |
| 07/17/2026 | $9.14 | $9.64 (5.47%) | $9.77 | $8.91 | 1.15 M | $648.77 M |
| 07/16/2026 | $9.04 | $8.87 (-1.88%) | $9.16 | $8.85 | 375.00 K | $596.95 M |
| 07/15/2026 | $9.37 | $9.06 (-3.31%) | $9.39 | $8.78 | 666.63 K | $609.74 M |
| 07/14/2026 | $9.26 | $9.34 (0.86%) | $9.48 | $9.11 | 1.20 M | $628.58 M |
| 07/13/2026 | $8.63 | $9.01 (4.4%) | $9.25 | $8.61 | 1.14 M | $606.37 M |
| 07/10/2026 | $8.54 | $8.48 (-0.7%) | $8.62 | $8.42 | 250.70 K | $570.70 M |
| 07/09/2026 | $8.86 | $8.52 (-3.84%) | $8.86 | $8.41 | 449.33 K | $573.40 M |
| 07/08/2026 | $8.36 | $8.78 (5.02%) | $8.85 | $8.36 | 1.11 M | $590.89 M |
| 07/07/2026 | $7.95 | $8.15 (2.52%) | $8.21 | $7.86 | 490.20 K | $548.50 M |
| 07/06/2026 | $8.01 | $7.87 (-1.75%) | $8.14 | $7.85 | 270.70 K | $529.65 M |
| 07/02/2026 | $8.01 | $8.01 (0%) | $8.23 | $7.82 | 635.25 K | $539.07 M |
| 07/01/2026 | $8.08 | $7.95 (-1.61%) | $8.17 | $7.91 | 350.50 K | $535.04 M |
| 06/30/2026 | $8.34 | $8.13 (-2.52%) | $8.48 | $8.11 | 596.20 K | $547.15 M |
| 06/29/2026 | $8.23 | $8.23 (0%) | $8.29 | $8.10 | 681.10 K | $553.88 M |
| 06/26/2026 | $8.04 | $8.13 (1.12%) | $8.19 | $7.97 | 708.80 K | $547.15 M |
| 06/25/2026 | $8.05 | $8.08 (0.37%) | $8.23 | $7.94 | 803.65 K | $543.78 M |
| 06/24/2026 | $8.75 | $8.02 (-8.34%) | $8.75 | $8.00 | 1.14 M | $539.75 M |
| 06/23/2026 | $9.10 | $9.01 (-0.99%) | $9.21 | $9.01 | 485.25 K | $606.37 M |
| 06/22/2026 | $9.46 | $9.19 (-2.85%) | $9.46 | $9.06 | 738.40 K | $618.49 M |
| 06/18/2026 | $9.47 | $9.25 (-2.32%) | $9.54 | $8.96 | 1.51 M | $622.53 M |
| 06/17/2026 | $9.92 | $9.54 (-3.83%) | $10.02 | $9.47 | 647.00 K | $642.04 M |
| 06/16/2026 | $10.31 | $9.87 (-4.27%) | $10.42 | $9.85 | 1.32 M | $664.25 M |
| 06/15/2026 | $10.57 | $10.41 (-1.51%) | $10.59 | $10.29 | 891.65 K | $700.59 M |
| 06/12/2026 | $10.74 | $11.06 (2.98%) | $11.15 | $10.74 | 448.54 K | $744.34 M |
| 06/11/2026 | $11.21 | $10.91 (-2.68%) | $11.29 | $10.72 | 384.60 K | $734.24 M |
| 06/10/2026 | $10.91 | $11.05 (1.28%) | $11.27 | $10.80 | 421.40 K | $743.67 M |
| 06/09/2026 | $11.52 | $10.72 (-6.94%) | $11.56 | $10.64 | 775.41 K | $721.46 M |
| 06/08/2026 | $11.31 | $11.55 (2.12%) | $11.65 | $11.29 | 478.32 K | $777.32 M |
| 06/05/2026 | $12.06 | $11.06 (-8.29%) | $12.11 | $11.06 | 897.93 K | $744.34 M |
| 06/04/2026 | $11.80 | $12.13 (2.8%) | $12.32 | $11.66 | 580.17 K | $816.35 M |
| 06/03/2026 | $12.36 | $12.18 (-1.46%) | $12.64 | $12.15 | 490.90 K | $819.71 M |
| 06/02/2026 | $11.73 | $12.33 (5.12%) | $12.42 | $11.60 | 531.20 K | $829.81 M |
| 06/01/2026 | $11.17 | $11.58 (3.67%) | $11.72 | $11.17 | 792.52 K | $779.33 M |
| 05/29/2026 | $11.09 | $10.95 (-1.26%) | $11.21 | $10.82 | 612.76 K | $736.94 M |
| 05/28/2026 | $11.09 | $11.17 (0.72%) | $11.32 | $11.05 | 466.66 K | $751.74 M |
| 05/27/2026 | $11.22 | $11.04 (-1.6%) | $11.44 | $10.98 | 869.31 K | $742.99 M |
| 05/26/2026 | $11.80 | $11.56 (-2.03%) | $11.97 | $11.48 | 733.65 K | $777.99 M |
| 05/22/2026 | $12.23 | $12.11 (-0.98%) | $12.33 | $11.92 | 717.28 K | $815.00 M |
| 05/21/2026 | $12.55 | $12.32 (-1.83%) | $12.82 | $12.20 | 914.52 K | $829.14 M |
| 05/20/2026 | $12.74 | $12.46 (-2.2%) | $12.97 | $12.36 | 1.03 M | $838.56 M |
| 05/19/2026 | $13.69 | $12.81 (-6.43%) | $13.69 | $12.63 | 1.56 M | $862.11 M |
| 05/18/2026 | $13.43 | $13.75 (2.38%) | $13.85 | $13.29 | 554.50 K | $925.38 M |
| 05/15/2026 | $13.25 | $13.47 (1.66%) | $13.53 | $13.05 | 551.68 K | $906.53 M |
| 05/14/2026 | $13.01 | $13.15 (1.08%) | $13.29 | $12.84 | 458.83 K | $885.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
