Get the Stockscreener App
5.84
1.35%
-0.08
Pre-market:
5.90
0.06
+1.03%
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 January 07, 2026, is $5.84.
- Obsidian Energy Ltd all-time high stock price is $12.52, occurred on June 08, 2022.
- 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 50.52% to $5.84 now.
- The 52-week high stock price for OBE is $7.07, representing a 21.06% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for OBE is $3.88, indicating a -33.56% decrease from the current share price, occurred on May 07, 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $5.92 | $5.76 | $0.1649 | 432,879.0 | -1.35% |
| Jan 06, 2026 | $6.16 | $5.86 | $0.295 | 462,473.0 | -1.50% |
| Jan 05, 2026 | $6.36 | $5.72 | $0.635 | 755,087.0 | -4.45% |
| Jan 02, 2026 | $6.29 | $5.97 | $0.32 | 319,196.0 | +2.61% |
| Dec 31, 2025 | $6.27 | $6.13 | $0.14 | 343,514.0 | -0.97% |
| Dec 30, 2025 | $6.24 | $6.10 | $0.1379 | 273,706.0 | +1.81% |
| Dec 29, 2025 | $6.17 | $5.99 | $0.18 | 444,630.0 | +2.36% |
| Dec 26, 2025 | $6.04 | $5.89 | $0.15 | 293,373.0 | -1.00% |
| Dec 24, 2025 | $6.02 | $5.86 | $0.1571 | 227,351.0 | +1.01% |
| Dec 23, 2025 | $5.97 | $5.77 | $0.1999 | 325,724.0 | +2.77% |
| Dec 22, 2025 | $5.83 | $5.71 | $0.125 | 548,365.0 | +3.03% |
| Dec 19, 2025 | $5.69 | $5.58 | $0.11 | 445,613.0 | +1.08% |
| Dec 18, 2025 | $5.68 | $5.55 | $0.13 | 216,869.0 | -1.94% |
| Dec 17, 2025 | $5.69 | $5.58 | $0.1125 | 282,459.0 | +1.07% |
| Dec 16, 2025 | $5.81 | $5.57 | $0.2365 | 282,986.0 | -3.78% |
| Dec 15, 2025 | $6.03 | $5.79 | $0.245 | 307,677.0 | -3.32% |
| Dec 12, 2025 | $6.07 | $5.96 | $0.115 | 167,749.0 | +0.17% |
| Dec 11, 2025 | $6.12 | $6.00 | $0.115 | 220,208.0 | -2.59% |
| Dec 10, 2025 | $6.18 | $5.94 | $0.245 | 269,701.0 | +1.48% |
| Dec 09, 2025 | $6.29 | $5.97 | $0.31 | 384,570.0 | -1.62% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $6.36 | $5.72 | $0.635 | 2,402,514.0 | -4.73% |
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% |
4.23%
1.17%
Cap:
|
Volume (24h):