Obsidian Energy Stock Price History
NYSE: OBEEnergyOil & Gas ProductionUSD
11.12+0.01 (+0.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OBE price history at a glance
The price history for Obsidian Energy (OBE) on this page begins on November 14, 2005, when the stock closed at $192.50; it most recently closed at $11.12 on October 5, 2026. The highest price in this record is $343.77, reached on May 15, 2006; the latest close is 96.8% below that peak. Across the 20 complete calendar years in the table, OBE finished higher in 7 and lower in 13. Its best year was 2021 (+514.9%) and its worst was 2019 (-77.7%).
Over roughly 21 years the share price changed -94.2%, a -12.8% compound annual price return (excluding dividends). In the last 12 months alone, OBE has gained 65.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $343.77
- Date of high
- May 15, 2006
- Low since 2005
- $0.13
- Date of low
- Mar 30, 2020
- 52-week high
- $14.59
- 52-week low
- $5.44
- IPO year
- 2022
- Last close
- $11.12
OBE returns
1 week
+6.92%
1 month
-8.55%
3 months
+31.13%
6 months
+22.87%
Year to date
+81.40%
1 year
+65.23%
3 years
+32.54%
5 years
+186.60%
OBE price return, excluding dividends.
OBE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.12 | +76.79% |
| 2025 | 6.29 | +6.97% |
| 2024 | 5.88 | -13.27% |
| 2023 | 6.78 | +2.11% |
| 2022 | 6.64 | +61.17% |
| 2021 | 4.12 | +514.93% |
| 2020 | 0.67 | -14.10% |
| 2019 | 0.78 | -77.71% |
| 2018 | 3.50 | -59.68% |
| 2017 | 8.68 | -29.94% |
| 2016 | 12.39 | +110.71% |
| 2015 | 5.88 | -60.00% |
| 2014 | 14.70 | -75.38% |
| 2013 | 59.71 | -24.25% |
| 2012 | 78.82 | -43.13% |
| 2011 | 138.60 | -17.22% |
| 2010 | 167.44 | +35.91% |
| 2009 | 123.20 | +46.18% |
| 2008 | 84.28 | -54.86% |
| 2007 | 186.69 | -12.73% |
| 2006 | 213.92 | -6.52% |
| 2005* | 228.83 | +18.87% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
OBE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.05 | 11.34 | 10.97 | 11.12 | +0.09% | |
| 11.01 | 11.16 | 10.87 | 11.11 | +4.52% | |
| 10.72 | 10.97 | 10.48 | 10.63 | +0.09% | |
| 10.44 | 10.70 | 10.15 | 10.62 | +1.14% | |
| 10.26 | 10.70 | 9.98 | 10.50 | +0.96% | |
| 10.18 | 10.59 | 10.04 | 10.40 | -0.38% | |
| 10.34 | 10.62 | 10.23 | 10.44 | +1.36% | |
| 10.37 | 10.59 | 10.24 | 10.30 | +0.68% | |
| 10.47 | 10.58 | 10.16 | 10.23 | -4.12% | |
| 10.96 | 11.04 | 10.65 | 10.67 | -0.19% | |
| 11.03 | 11.05 | 10.43 | 10.69 | -4.98% | |
| 11.44 | 11.59 | 11.18 | 11.25 | +0.36% | |
| 11.33 | 11.55 | 11.11 | 11.21 | +0.54% | |
| 11.22 | 11.61 | 11.13 | 11.15 | -3.63% | |
| 12.02 | 12.08 | 11.39 | 11.57 | -5.63% | |
| 12.21 | 12.34 | 12.00 | 12.26 | +1.07% | |
| 12.00 | 12.36 | 11.94 | 12.13 | -0.08% | |
| 12.61 | 12.67 | 11.93 | 12.14 | -4.41% | |
| 12.32 | 12.87 | 12.25 | 12.70 | +1.68% | |
| 13.57 | 13.60 | 12.25 | 12.49 | -3.70% | |
| 12.55 | 13.00 | 12.23 | 12.97 | +1.81% | |
| 12.56 | 13.08 | 12.13 | 12.74 | +4.77% | |
| 12.30 | 12.35 | 11.96 | 12.16 | +1.59% | |
| 12.05 | 12.38 | 11.79 | 11.97 | +1.27% | |
| 11.83 | 11.98 | 11.58 | 11.82 | -1.75% | |
| 12.20 | 12.38 | 11.94 | 12.03 | -0.41% | |
| 12.03 | 12.27 | 11.82 | 12.08 | -0.41% | |
| 11.93 | 12.17 | 11.65 | 12.13 | +5.94% | |
| 11.76 | 11.86 | 11.34 | 11.45 | +0.62% | |
| 11.67 | 11.83 | 11.28 | 11.38 | -3.64% | |
| 11.12 | 11.92 | 11.10 | 11.81 | +7.07% | |
| 10.71 | 11.21 | 10.52 | 11.03 | +0.18% | |
| 11.23 | 11.40 | 10.98 | 11.01 | -4.43% | |
| 11.81 | 11.84 | 11.38 | 11.52 | -3.60% | |
| 12.11 | 12.31 | 11.81 | 11.95 | -1.32% | |
| 12.13 | 12.31 | 12.00 | 12.11 | +3.50% | |
| 11.75 | 12.08 | 11.65 | 11.70 | +0.78% | |
| 11.74 | 11.80 | 11.30 | 11.61 | +0.35% | |
| 10.66 | 11.58 | 10.66 | 11.57 | +8.43% | |
| 10.51 | 10.83 | 10.48 | 10.67 | +2.20% | |
| 10.21 | 10.46 | 10.08 | 10.44 | +0.29% | |
| 10.49 | 10.72 | 10.41 | 10.41 | -2.16% | |
| 10.38 | 10.73 | 10.29 | 10.64 | +1.62% | |
| 10.10 | 10.51 | 10.02 | 10.47 | +5.65% | |
| 9.50 | 10.11 | 9.40 | 9.91 | +3.44% | |
| 9.28 | 9.63 | 9.23 | 9.58 | +5.51% | |
| 9.61 | 9.61 | 9.06 | 9.08 | -4.82% | |
| 9.85 | 10.02 | 9.49 | 9.54 | -6.10% | |
| 10.06 | 10.32 | 10.00 | 10.16 | -5.22% | |
| 10.16 | 10.75 | 10.11 | 10.72 | +5.62% | |
| 9.75 | 10.31 | 9.71 | 10.15 | +3.36% | |
| 10.09 | 10.12 | 9.70 | 9.82 | +4.36% | |
| 9.89 | 9.89 | 9.29 | 9.41 | -4.85% | |
| 10.07 | 10.39 | 9.88 | 9.89 | -6.61% | |
| 10.63 | 10.91 | 10.34 | 10.59 | -1.30% | |
| 10.65 | 10.92 | 10.52 | 10.73 | +5.09% | |
| 10.23 | 10.49 | 10.08 | 10.21 | +2.00% | |
| 9.46 | 10.04 | 9.46 | 10.01 | +6.38% | |
| 9.68 | 9.68 | 9.36 | 9.41 | -2.39% | |
| 9.14 | 9.77 | 8.91 | 9.64 | +8.68% | |
| 9.04 | 9.16 | 8.85 | 8.87 | -2.10% | |
| 9.37 | 9.39 | 8.78 | 9.06 | -3.00% | |
| 9.26 | 9.48 | 9.11 | 9.34 | +3.66% | |
| 8.63 | 9.25 | 8.61 | 9.01 | +6.25% | |
| 8.54 | 8.62 | 8.42 | 8.48 | -0.47% | |
| 8.86 | 8.86 | 8.42 | 8.52 | -2.96% | |
| 8.36 | 8.85 | 8.36 | 8.78 | +7.73% | |
| 7.95 | 8.21 | 7.86 | 8.15 | +3.56% | |
| 8.01 | 8.14 | 7.85 | 7.87 | -1.75% | |
| 8.01 | 8.23 | 7.82 | 8.01 | +0.75% | |
| 8.08 | 8.17 | 7.91 | 7.95 | -2.21% | |
| 8.34 | 8.48 | 8.11 | 8.13 | -1.22% | |
| 8.23 | 8.29 | 8.10 | 8.23 | +1.23% | |
| 8.04 | 8.19 | 7.97 | 8.13 | +0.62% | |
| 8.05 | 8.23 | 7.94 | 8.08 | +0.75% | |
| 8.75 | 8.75 | 8.00 | 8.02 | -10.99% | |
| 9.10 | 9.21 | 9.01 | 9.01 | -1.96% | |
| 9.46 | 9.46 | 9.06 | 9.19 | -0.65% | |
| 9.47 | 9.54 | 8.96 | 9.25 | -3.04% | |
| 9.92 | 10.02 | 9.47 | 9.54 | -3.34% | |
| 10.31 | 10.42 | 9.85 | 9.87 | -5.19% | |
| 10.57 | 10.59 | 10.29 | 10.41 | -5.88% | |
| 10.74 | 11.15 | 10.74 | 11.06 | +1.37% | |
| 11.21 | 11.29 | 10.72 | 10.91 | -1.27% | |
| 10.91 | 11.27 | 10.80 | 11.05 | +3.08% | |
| 11.52 | 11.56 | 10.64 | 10.72 | -7.19% | |
| 11.31 | 11.65 | 11.29 | 11.55 | +4.43% | |
| 12.06 | 12.11 | 11.06 | 11.06 | -8.82% | |
| 11.80 | 12.32 | 11.66 | 12.13 | -0.41% | |
| 12.36 | 12.64 | 12.15 | 12.18 | -1.22% | |
| 11.73 | 12.42 | 11.60 | 12.33 | +6.48% | |
| 11.17 | 11.72 | 11.17 | 11.58 | +5.75% | |
| 11.09 | 11.21 | 10.82 | 10.95 | -1.97% | |
| 11.09 | 11.32 | 11.05 | 11.17 | +1.18% | |
| 11.22 | 11.44 | 10.98 | 11.04 | -4.50% | |
| 11.80 | 11.97 | 11.48 | 11.56 | -4.54% | |
| 12.23 | 12.33 | 11.92 | 12.11 | -1.70% | |
| 12.55 | 12.82 | 12.20 | 12.32 | -1.12% | |
| 12.74 | 12.97 | 12.36 | 12.46 | -2.73% | |
| 13.69 | 13.69 | 12.63 | 12.81 | -6.84% | |
| 13.43 | 13.85 | 13.29 | 13.75 | +2.08% | |
| 13.25 | 13.53 | 13.05 | 13.47 | +2.43% | |
| 13.01 | 13.29 | 12.84 | 13.15 | +1.08% | |
| 13.23 | 13.34 | 12.82 | 13.01 | -1.14% | |
| 12.96 | 13.25 | 12.78 | 13.16 | +2.09% | |
| 12.49 | 13.03 | 12.49 | 12.89 | +3.70% | |
| 12.74 | 12.78 | 12.40 | 12.43 | -2.66% | |
| 12.49 | 12.79 | 11.55 | 12.77 | -0.85% | |
| 13.24 | 13.49 | 12.72 | 12.88 | -7.54% | |
| 14.40 | 14.40 | 13.71 | 13.93 | -3.67% | |
| 14.18 | 14.59 | 14.00 | 14.46 | +1.83% | |
| 13.86 | 14.37 | 13.65 | 14.20 | -0.56% | |
| 13.78 | 14.38 | 13.40 | 14.28 | +2.51% | |
| 13.55 | 14.00 | 13.17 | 13.93 | +4.27% | |
| 13.29 | 13.64 | 12.81 | 13.36 | +2.14% | |
| 13.65 | 13.75 | 12.86 | 13.08 | -3.40% | |
| 12.71 | 13.54 | 12.37 | 13.54 | +6.03% | |
| 12.66 | 13.40 | 12.22 | 12.77 | +3.07% | |
| 11.72 | 12.48 | 11.58 | 12.39 | +5.90% | |
| 10.64 | 11.74 | 10.60 | 11.70 | +10.80% | |
| 10.50 | 10.65 | 10.08 | 10.56 | +4.55% | |
| 9.86 | 10.16 | 9.15 | 10.10 | -0.20% | |
| 9.53 | 10.18 | 9.51 | 10.12 | +6.41% | |
| 9.53 | 9.73 | 9.49 | 9.51 | -0.21% | |
| 9.52 | 9.64 | 9.40 | 9.53 | -0.94% | |
| 9.25 | 9.65 | 9.20 | 9.62 | +6.30% | |
| 8.77 | 9.08 | 8.76 | 9.05 | +2.72% | |
| 9.09 | 9.24 | 8.75 | 8.81 | -2.33% | |
| 8.76 | 9.04 | 8.55 | 9.02 | -7.58% | |
| 9.36 | 9.79 | 9.36 | 9.76 | +3.94% | |
| 9.14 | 9.42 | 9.12 | 9.39 | +2.40% | |
| 9.29 | 9.44 | 9.09 | 9.17 | +3.15% | |
| 9.17 | 9.47 | 8.76 | 8.89 | -6.12% | |
| 9.44 | 9.81 | 9.17 | 9.47 | +0.32% | |
| 9.50 | 9.75 | 9.37 | 9.44 | +2.16% | |
| 9.03 | 9.28 | 9.00 | 9.24 | +2.55% | |
| 9.10 | 9.17 | 8.95 | 9.01 | -0.66% | |
| 8.95 | 9.21 | 8.90 | 9.07 | +0.55% | |
| 8.81 | 9.12 | 8.76 | 9.02 | +2.85% | |
| 8.57 | 8.85 | 8.30 | 8.77 | +0.46% | |
| 8.86 | 8.98 | 8.59 | 8.73 | -0.11% | |
| 8.53 | 9.00 | 8.51 | 8.74 | +2.46% | |
| 8.60 | 8.72 | 8.51 | 8.53 | -0.23% | |
| 8.52 | 8.75 | 8.49 | 8.55 | +0.59% | |
| 8.58 | 8.64 | 8.36 | 8.50 | -0.23% | |
| 8.53 | 8.64 | 8.42 | 8.52 | -0.81% | |
| 8.82 | 8.82 | 8.56 | 8.59 | -0.81% | |
| 8.34 | 8.72 | 8.34 | 8.66 | +2.73% | |
| 8.36 | 8.58 | 8.27 | 8.43 | -1.40% | |
| 8.80 | 8.90 | 8.44 | 8.55 | +0.35% | |
| 8.77 | 8.85 | 8.45 | 8.52 | -1.16% | |
| 8.46 | 8.67 | 8.39 | 8.62 | +1.65% | |
| 8.00 | 8.50 | 7.92 | 8.48 | +5.47% | |
| 8.08 | 8.17 | 7.79 | 8.04 | +0.75% | |
| 8.04 | 8.33 | 7.82 | 7.98 | +1.66% | |
| 7.84 | 7.92 | 7.69 | 7.85 | +2.35% | |
| 7.32 | 7.68 | 7.26 | 7.67 | +2.82% | |
| 7.62 | 7.62 | 7.39 | 7.46 | -1.19% | |
| 7.62 | 7.65 | 7.46 | 7.55 | -0.92% | |
| 7.98 | 8.07 | 7.60 | 7.62 | -3.79% | |
| 7.68 | 8.10 | 7.65 | 7.92 | +4.21% | |
| 7.50 | 7.69 | 6.87 | 7.60 | -1.94% | |
| 7.61 | 7.83 | 7.56 | 7.75 | +4.45% | |
| 7.69 | 7.81 | 7.28 | 7.42 | -3.26% | |
| 7.44 | 7.68 | 7.25 | 7.67 | +3.51% | |
| 7.97 | 8.10 | 7.30 | 7.41 | -7.72% | |
| 7.97 | 8.10 | 7.85 | 8.03 | +3.61% | |
| 7.86 | 7.97 | 7.68 | 7.75 | -1.02% | |
| 7.56 | 7.88 | 7.50 | 7.83 | +3.98% | |
| 7.22 | 7.64 | 7.22 | 7.53 | +5.02% | |
| 7.34 | 7.46 | 7.09 | 7.17 | -4.53% | |
| 7.47 | 7.55 | 7.20 | 7.51 | +1.49% | |
| 7.07 | 7.44 | 7.01 | 7.40 | +5.41% | |
| 6.96 | 7.15 | 6.80 | 7.02 | -2.64% | |
| 7.40 | 7.40 | 7.07 | 7.21 | -3.61% | |
| 7.52 | 7.75 | 7.32 | 7.48 | +3.17% | |
| 7.27 | 7.36 | 7.05 | 7.25 | +1.12% | |
| 6.84 | 7.23 | 6.82 | 7.17 | +6.07% | |
| 6.78 | 6.91 | 6.66 | 6.76 | +0.90% | |
| 6.68 | 6.89 | 6.65 | 6.70 | +3.08% | |
| 6.75 | 6.82 | 6.48 | 6.50 | -3.42% | |
| 6.54 | 6.78 | 6.47 | 6.73 | +5.16% | |
| 6.45 | 6.61 | 6.39 | 6.40 | -0.78% | |
| 6.38 | 6.55 | 6.38 | 6.45 | +1.26% | |
| 6.69 | 6.69 | 6.31 | 6.37 | -6.05% | |
| 6.49 | 6.97 | 6.47 | 6.78 | +6.27% | |
| 6.28 | 6.52 | 6.28 | 6.38 | +2.41% | |
| 6.19 | 6.38 | 6.17 | 6.23 | +1.14% | |
| 6.25 | 6.25 | 6.10 | 6.16 | +1.32% | |
| 5.88 | 6.16 | 5.86 | 6.08 | +4.11% | |
| 5.91 | 5.93 | 5.76 | 5.84 | -1.35% | |
| 6.04 | 6.16 | 5.86 | 5.92 | -1.50% | |
| 6.35 | 6.36 | 5.72 | 6.01 | -4.45% | |
| 6.13 | 6.29 | 5.97 | 6.29 | +2.61% | |
| 6.20 | 6.27 | 6.13 | 6.13 | -0.97% | |
| 6.13 | 6.24 | 6.10 | 6.19 | +1.81% | |
| 5.99 | 6.17 | 5.99 | 6.08 | +2.36% | |
| 5.96 | 6.04 | 5.89 | 5.94 | -1.00% | |
| 5.92 | 6.02 | 5.86 | 6.00 | +1.01% | |
| 5.80 | 5.97 | 5.77 | 5.94 | +2.77% | |
| 5.71 | 5.83 | 5.71 | 5.78 | +3.03% | |
| 5.58 | 5.69 | 5.58 | 5.61 | +1.08% | |
| 5.65 | 5.68 | 5.55 | 5.55 | -1.94% | |
| 5.67 | 5.69 | 5.58 | 5.66 | +1.07% | |
| 5.81 | 5.81 | 5.57 | 5.60 | -3.78% | |
| 6.03 | 6.03 | 5.79 | 5.82 | -3.32% | |
| 6.05 | 6.07 | 5.96 | 6.02 | +0.17% | |
| 6.07 | 6.12 | 6.01 | 6.01 | -2.59% | |
| 6.06 | 6.19 | 5.94 | 6.17 | +1.48% | |
| 6.17 | 6.29 | 5.98 | 6.08 | -1.62% | |
| 6.18 | 6.40 | 6.16 | 6.18 | -1.12% | |
| 6.19 | 6.42 | 6.19 | 6.25 | +1.46% | |
| 6.19 | 6.33 | 6.13 | 6.16 | -0.65% | |
| 6.05 | 6.27 | 6.03 | 6.20 | +3.51% | |
| 6.04 | 6.10 | 5.97 | 5.99 | -2.76% | |
| 6.15 | 6.28 | 6.13 | 6.16 | +0.16% | |
| 6.00 | 6.25 | 5.95 | 6.15 | +2.84% | |
| 5.92 | 6.06 | 5.92 | 5.98 | +0.84% | |
| 6.10 | 6.15 | 5.90 | 5.93 | -4.05% | |
| 6.04 | 6.25 | 6.01 | 6.18 | +1.64% | |
| 6.19 | 6.19 | 5.98 | 6.08 | -2.25% | |
| 6.33 | 6.52 | 6.22 | 6.22 | -0.32% | |
| 6.15 | 6.27 | 6.06 | 6.24 | -0.48% | |
| 5.94 | 6.35 | 5.93 | 6.27 | +3.47% | |
| 6.27 | 6.33 | 6.05 | 6.06 | -3.35% | |
| 6.13 | 6.31 | 6.04 | 6.27 | +3.12% | |
| 6.20 | 6.30 | 6.06 | 6.08 | -1.46% | |
| 6.13 | 6.32 | 6.08 | 6.17 | -2.06% | |
| 6.14 | 6.41 | 6.09 | 6.30 | +3.79% | |
| 5.91 | 6.08 | 5.86 | 6.07 | +3.58% | |
| 5.68 | 5.89 | 5.61 | 5.86 | +3.53% | |
| 5.60 | 5.79 | 5.57 | 5.66 | +0.35% | |
| 5.55 | 5.73 | 5.53 | 5.64 | +2.17% | |
| 5.57 | 5.59 | 5.47 | 5.52 | -2.82% | |
| 5.69 | 5.70 | 5.49 | 5.68 | +0.18% | |
| 5.63 | 5.91 | 5.44 | 5.67 | +0.18% | |
| 5.95 | 6.02 | 5.64 | 5.66 | -5.19% | |
| 6.00 | 6.13 | 5.94 | 5.97 | +0.34% | |
| 5.87 | 6.04 | 5.70 | 5.95 | -0.83% | |
| 6.12 | 6.12 | 5.99 | 6.00 | -0.99% | |
| 6.25 | 6.25 | 5.96 | 6.06 | 0.00% | |
| 5.94 | 6.13 | 5.88 | 6.06 | +6.32% | |
| 5.71 | 5.79 | 5.60 | 5.70 | +1.24% | |
| 5.77 | 5.77 | 5.58 | 5.63 | -1.57% | |
| 5.83 | 5.89 | 5.71 | 5.72 | -1.38% | |
| 5.81 | 5.81 | 5.69 | 5.80 | 0.00% | |
| 5.96 | 6.03 | 5.77 | 5.80 | -2.52% | |
| 6.01 | 6.13 | 5.92 | 5.95 | -0.67% | |
| 6.14 | 6.20 | 5.96 | 5.99 | -4.16% | |
| 6.24 | 6.29 | 6.19 | 6.25 | +1.30% | |
| 6.64 | 6.64 | 6.16 | 6.17 | -8.32% | |
| 6.90 | 7.07 | 6.68 | 6.73 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OBE chart for longer ranges.