Skip to main content
OBE logo

Obsidian Energy Ltd.

OBENYSEAMERICANEnergyOil & Gas Exploration & Production

$12.00Today:- (-)1Y +90.92%

As of Oct 26, 2026 close

Market cap
$830.40M
P/E (TTM)
41.87
Forward P/E
-
Dividend yield
-
52-week range
$5.44$14.59
Volume (live)
-
Avg. volume (3M)
700.92K

Obsidian Energy (OBE) Historical Stock Prices

Analyze Obsidian Energy (OBE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Obsidian Energy (OBE) Interactive Price Chart

Interactive historical price chart showing Obsidian Energy stock price movements and trends across multiple time periods.

Loading chart...

OBE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
OBE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202611.7812.0511.7112.0012.00573.55K
Oct 23, 202611.7012.1911.6112.0412.04817.66K
Oct 22, 202612.0212.1111.1711.5711.57835.95K
Oct 21, 202611.7711.9711.4711.8211.82781.23K
Oct 20, 202612.2912.3511.4811.8111.81734.62K
Oct 19, 202611.8812.2011.7112.0912.09473.67K
Oct 16, 202611.5212.0411.3611.9711.97646.27K
Oct 15, 202611.6611.6611.1511.4711.47522.59K
Oct 14, 202611.8511.9111.5111.5111.51837.02K
Oct 13, 202611.3311.7811.2211.7711.77572.15K
Oct 12, 202611.4411.4411.1711.2211.22262.03K
Oct 9, 202611.0511.3410.9711.1211.12461.59K
Oct 8, 202611.0111.1510.8611.1111.11593.15K
Oct 7, 202610.7210.9610.4810.6310.63612.53K
Oct 6, 202610.4410.7010.1510.6210.62348.79K
Oct 5, 202610.2610.709.9710.5010.50637.44K
Oct 2, 202610.1810.5910.0410.4010.40554.56K
Oct 1, 202610.3410.6210.2310.4410.44633.90K
Sep 30, 202610.3710.5910.2410.3010.30669.69K
Sep 29, 202610.4710.5810.1610.2310.23903.56K
Sep 28, 202610.9611.0410.6510.6710.67549.60K
Sep 25, 202611.0311.0510.4310.6910.691.02M
Sep 24, 202611.4411.5911.1811.2511.25574.68K
Sep 23, 202611.3311.5511.1111.2111.21643.28K
Sep 22, 202611.2211.6111.1311.1511.15740.85K
Sep 21, 202612.0212.0811.3811.5711.57895.75K
Sep 18, 202612.2112.3412.0012.2612.26711.53K
Sep 17, 202612.0012.3611.9412.1312.13777.09K
Sep 16, 202612.6112.6711.9312.1412.141.41M
Sep 15, 202612.3212.8712.2512.7012.701.23M
Sep 14, 202613.5713.6012.2412.4912.491.53M
Sep 11, 202612.5513.0012.2312.9712.971.33M
Sep 10, 202612.5613.0812.1312.7412.742.07M
Sep 9, 202612.3012.3511.9612.1612.16643.07K
Sep 8, 202612.0512.3811.7911.9711.97462.86K
Sep 4, 202611.8311.9811.5811.8211.82395.46K
Sep 3, 202612.2012.3811.9412.0312.03825.16K
Sep 2, 202612.0312.2711.8212.0812.08742.55K
Sep 1, 202611.9312.1711.6512.1312.13832.98K
Aug 31, 202611.7611.8611.3411.4511.45341.44K
Aug 28, 202611.6711.8311.2811.3811.38430.23K
Aug 27, 202611.1211.9211.1011.8111.81731.23K
Aug 26, 202610.7111.2110.5211.0311.03543.84K
Aug 25, 202611.2311.4010.9811.0111.01683.63K
Aug 24, 202611.8111.8411.3811.5211.52439.64K
Aug 21, 202612.1112.3111.8111.9511.95511.74K
Aug 20, 202612.1312.3112.0012.1112.11657.72K
Aug 19, 202611.7512.0811.6511.7011.701.04M
Aug 18, 202611.7411.7911.3011.6111.61998.31K
Aug 17, 202610.6611.5710.6611.5711.57956.46K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.