5 DAY PERFORMANCE
+11.34%
1 MONTH PERFORMANCE
+20.52%
3 MONTH PERFORMANCE
+31.80%
6 MONTH PERFORMANCE
+19.94%
YEAR-TO-DATE PERFORMANCE
+21.70%
1 YEAR PERFORMANCE
+39.70%
Obsidian Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $7.52 | $7.48 (-0.53%) | $7.75 | $7.32 | 807.40 K | $501.91 M |
| 01/28/2026 | $7.27 | $7.25 (-0.28%) | $7.36 | $7.05 | 712.50 K | $486.48 M |
| 01/27/2026 | $6.84 | $7.17 (4.82%) | $7.23 | $6.82 | 786.50 K | $481.11 M |
| 01/26/2026 | $6.78 | $6.76 (-0.29%) | $6.91 | $6.66 | 643.94 K | $453.60 M |
| 01/23/2026 | $6.68 | $6.70 (0.3%) | $6.89 | $6.65 | 409.00 K | $449.57 M |
| 01/22/2026 | $6.75 | $6.50 (-3.7%) | $6.82 | $6.48 | 364.51 K | $436.15 M |
| 01/21/2026 | $6.54 | $6.73 (2.91%) | $6.78 | $6.47 | 390.02 K | $451.58 M |
| 01/20/2026 | $6.45 | $6.40 (-0.78%) | $6.61 | $6.39 | 255.35 K | $429.44 M |
| 01/16/2026 | $6.38 | $6.45 (1.1%) | $6.55 | $6.38 | 264.70 K | $432.80 M |
| 01/15/2026 | $6.69 | $6.37 (-4.78%) | $6.69 | $6.31 | 440.33 K | $427.43 M |
| 01/14/2026 | $6.49 | $6.78 (4.47%) | $6.97 | $6.47 | 814.90 K | $454.94 M |
| 01/13/2026 | $6.28 | $6.38 (1.59%) | $6.52 | $6.28 | 526.80 K | $428.10 M |
| 01/12/2026 | $6.19 | $6.23 (0.65%) | $6.38 | $6.17 | 381.75 K | $418.03 M |
| 01/09/2026 | $6.25 | $6.16 (-1.44%) | $6.25 | $6.10 | 322.44 K | $431.82 M |
| 01/08/2026 | $5.88 | $6.08 (3.4%) | $6.16 | $5.86 | 338.10 K | $426.21 M |
| 01/07/2026 | $5.91 | $5.84 (-1.18%) | $5.93 | $5.76 | 441.62 K | $409.38 M |
| 01/06/2026 | $6.04 | $5.92 (-1.99%) | $6.16 | $5.86 | 479.20 K | $414.99 M |
| 01/05/2026 | $6.35 | $6.01 (-5.35%) | $6.36 | $5.72 | 774.04 K | $421.30 M |
| 01/02/2026 | $6.13 | $6.29 (2.61%) | $6.29 | $5.97 | 337.56 K | $440.93 M |
| 12/31/2025 | $6.20 | $6.13 (-1.13%) | $6.27 | $6.13 | 354.61 K | $429.71 M |
| 12/30/2025 | $6.13 | $6.19 (0.98%) | $6.24 | $6.10 | 290.54 K | $433.92 M |
| 12/29/2025 | $5.99 | $6.08 (1.5%) | $6.17 | $5.99 | 465.70 K | $426.21 M |
| 12/26/2025 | $5.96 | $5.94 (-0.34%) | $6.04 | $5.89 | 301.42 K | $416.39 M |
| 12/24/2025 | $5.92 | $6.00 (1.35%) | $6.02 | $5.86 | 228.60 K | $420.60 M |
| 12/23/2025 | $5.80 | $5.94 (2.41%) | $5.97 | $5.77 | 327.02 K | $416.39 M |
| 12/22/2025 | $5.71 | $5.78 (1.23%) | $5.83 | $5.71 | 549.80 K | $405.18 M |
| 12/19/2025 | $5.58 | $5.61 (0.54%) | $5.69 | $5.58 | 449.10 K | $393.26 M |
| 12/18/2025 | $5.65 | $5.55 (-1.77%) | $5.68 | $5.55 | 216.90 K | $389.06 M |
| 12/17/2025 | $5.67 | $5.66 (-0.18%) | $5.69 | $5.58 | 283.80 K | $396.77 M |
| 12/16/2025 | $5.81 | $5.60 (-3.61%) | $5.81 | $5.57 | 284.80 K | $392.56 M |
| 12/15/2025 | $6.03 | $5.82 (-3.48%) | $6.03 | $5.79 | 309.80 K | $407.98 M |
| 12/12/2025 | $6.05 | $6.02 (-0.5%) | $6.07 | $5.96 | 170.45 K | $422.00 M |
| 12/11/2025 | $6.07 | $6.01 (-0.99%) | $6.12 | $6.01 | 220.90 K | $421.30 M |
| 12/10/2025 | $6.06 | $6.17 (1.82%) | $6.19 | $5.94 | 271.43 K | $432.52 M |
| 12/09/2025 | $6.17 | $6.08 (-1.46%) | $6.29 | $5.98 | 385.70 K | $426.21 M |
| 12/08/2025 | $6.18 | $6.18 (0%) | $6.40 | $6.16 | 223.66 K | $433.22 M |
| 12/05/2025 | $6.19 | $6.25 (0.97%) | $6.42 | $6.19 | 458.53 K | $438.13 M |
| 12/04/2025 | $6.19 | $6.16 (-0.48%) | $6.33 | $6.13 | 473.22 K | $431.82 M |
| 12/03/2025 | $6.05 | $6.20 (2.48%) | $6.27 | $6.03 | 339.02 K | $434.62 M |
| 12/02/2025 | $6.04 | $5.99 (-0.83%) | $6.10 | $5.97 | 189.00 K | $419.90 M |
| 12/01/2025 | $6.15 | $6.16 (0.16%) | $6.28 | $6.13 | 229.90 K | $431.82 M |
| 11/28/2025 | $6.00 | $6.15 (2.5%) | $6.25 | $5.95 | 190.90 K | $431.12 M |
| 11/26/2025 | $5.92 | $5.98 (1.01%) | $6.06 | $5.92 | 251.04 K | $419.20 M |
| 11/25/2025 | $6.10 | $5.93 (-2.79%) | $6.15 | $5.90 | 392.74 K | $415.69 M |
| 11/24/2025 | $6.04 | $6.18 (2.32%) | $6.25 | $6.01 | 295.00 K | $433.22 M |
| 11/21/2025 | $6.19 | $6.08 (-1.78%) | $6.19 | $5.98 | 371.23 K | $426.21 M |
| 11/20/2025 | $6.33 | $6.22 (-1.74%) | $6.52 | $6.22 | 571.24 K | $436.02 M |
| 11/19/2025 | $6.15 | $6.24 (1.46%) | $6.27 | $6.06 | 256.95 K | $437.42 M |
| 11/18/2025 | $5.94 | $6.27 (5.56%) | $6.35 | $5.93 | 382.90 K | $439.53 M |
| 11/17/2025 | $6.27 | $6.06 (-3.35%) | $6.33 | $6.05 | 219.20 K | $424.81 M |
| 11/14/2025 | $6.13 | $6.27 (2.28%) | $6.31 | $6.04 | 271.90 K | $439.53 M |
| 11/13/2025 | $6.20 | $6.08 (-1.94%) | $6.30 | $6.06 | 363.70 K | $426.21 M |
| 11/12/2025 | $6.13 | $6.17 (0.65%) | $6.32 | $6.08 | 429.40 K | $432.52 M |
| 11/11/2025 | $6.14 | $6.30 (2.61%) | $6.41 | $6.09 | 346.40 K | $441.63 M |
| 11/10/2025 | $5.91 | $6.07 (2.71%) | $6.08 | $5.86 | 252.14 K | $425.51 M |
| 11/07/2025 | $5.68 | $5.86 (3.17%) | $5.89 | $5.61 | 369.00 K | $410.79 M |
| 11/06/2025 | $5.60 | $5.66 (1.07%) | $5.79 | $5.57 | 230.33 K | $396.77 M |
| 11/05/2025 | $5.55 | $5.64 (1.62%) | $5.73 | $5.53 | 233.30 K | $395.36 M |
| 11/04/2025 | $5.57 | $5.52 (-0.9%) | $5.59 | $5.47 | 270.40 K | $386.95 M |
| 11/03/2025 | $5.69 | $5.68 (-0.18%) | $5.70 | $5.49 | 260.68 K | $398.17 M |
| 10/31/2025 | $5.63 | $5.67 (0.71%) | $5.91 | $5.44 | 633.10 K | $397.47 M |
| 10/30/2025 | $5.95 | $5.66 (-4.87%) | $6.02 | $5.64 | 414.85 K | $396.77 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.
