NYSE:OBE | Historical Stock Price | OBSIDIAN ENERGY LTD.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-11-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.15$0.72$3.43$16.26$77.22$366.592005-11-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$76.02$152.57332,400——
2012-12-28$74.13$148.78284,286——
2012-12-27$75.88$152.29291,743——
2012-12-26$78.82$154.38212,129——
2012-12-24$80.01$156.72135,329——
2012-12-21$81.62$159.87304,414——
2012-12-20$80.71$158.09206,886——
2012-12-19$81.69$160.01311,743——
2012-12-18$82.67$161.93289,800——
2012-12-17$79.24$155.21209,700——
2012-12-14$78.54$153.84168,014——
2012-12-13$79.03$154.80254,171——
2012-12-12$79.38$155.48222,186——
2012-12-11$79.66$156.03305,257——
2012-12-10$78.12$153.01166,571——
2012-12-07$78.40$153.56154,743——
2012-12-06$77.56$151.92162,271——
2012-12-05$78.05$152.88248,086——
2012-12-04$75.81$148.49264,100——
2012-12-03$76.86$150.55194,414——
2012-11-30$77.28$151.37251,343——
2012-11-29$78.19$153.15356,886——
2012-11-28$75.39$147.67164,343——
2012-11-27$74.83$146.57212,657——
2012-11-26$75.18$147.25220,943——
2012-11-23$76.16$149.17107,029——
2012-11-21$74.69$146.29155,171——
2012-11-20$74.90$146.71217,600——
2012-11-19$74.76$146.43241,414——
2012-11-16$74.06$145.06490,743——
2012-11-15$73.15$143.28561,257——
2012-11-14$73.92$144.79538,529——
2012-11-13$74.06$145.06526,171——
2012-11-12$73.01$143.00407,043——
2012-11-09$74.90$146.71573,043——
2012-11-08$73.29$143.55447,486——
2012-11-07$74.76$146.43744,571——
2012-11-06$78.68$154.11940,186——
2012-11-05$81.76$160.14590,157——
2012-11-02$85.05$166.59654,129——
2012-11-01$91.49$179.20130,171——
2012-10-31$90.93$178.10158,629——
2012-10-26$90.86$177.97205,143——
2012-10-25$92.61$181.39129,457——
2012-10-24$91.42$179.06200,343——
2012-10-23$93.17$182.49259,257——
2012-10-22$96.25$188.52309,914——
2012-10-19$99.26$194.42154,100——
2012-10-18$100.59$197.03242,857——
2012-10-17$98.98$193.87278,214——
2012-10-16$97.02$190.03180,714——
2012-10-15$95.62$187.29147,500——
2012-10-12$94.50$185.10121,143——
2012-10-11$95.83$187.70156,100——
2012-10-10$94.57$185.23162,086——
2012-10-09$94.99$186.06170,314——
2012-10-08$94.57$185.23141,957——
2012-10-05$94.57$185.23234,086——
2012-10-04$96.25$188.52253,114——
2012-10-03$93.94$184.00277,400——
2012-10-02$95.97$187.98388,200——
2012-10-01$98.84$193.60284,671——
2012-09-28$99.68$195.24202,329——
2012-09-27$101.71$199.22208,143——
2012-09-26$99.68$195.24337,614——
2012-09-25$104.37$200.64372,857——
2012-09-24$106.12$204.01274,557——
2012-09-21$108.50$208.58371,571——
2012-09-20$109.27$210.06271,857——
2012-09-19$107.38$206.43340,500——
2012-09-18$109.55$210.60405,843——
2012-09-17$114.66$220.43191,786——
2012-09-14$115.08$221.23269,571——
2012-09-13$112.21$215.72260,371——
2012-09-12$108.50$208.58211,300——
2012-09-11$106.82$205.35152,586——
2012-09-10$105.07$201.99154,386——
2012-09-07$105.07$201.99234,829——
2012-09-06$101.15$194.45178,371——
2012-09-05$97.30$187.05145,743——
2012-09-04$98.14$188.67158,743——
2012-08-31$99.40$191.09176,643——
2012-08-30$97.58$187.59201,643——
2012-08-29$100.87$193.92164,186——
2012-08-28$101.92$195.93168,100——
2012-08-27$102.27$196.61125,686——
2012-08-24$103.46$198.90141,071——
2012-08-23$102.76$197.55185,643——
2012-08-22$104.37$200.64224,643——
2012-08-21$105.42$202.66441,043——
2012-08-20$102.97$197.95160,929——
2012-08-17$102.27$196.61222,014——
2012-08-16$100.45$193.11186,857——
2012-08-15$98.84$190.01305,586——
2012-08-14$100.80$193.78165,814——
2012-08-13$99.89$192.03437,429——
2012-08-10$104.72$201.32220,457——
2012-08-09$102.83$197.68230,971——
2012-08-08$98.84$190.01216,643——
2012-08-07$100.17$192.57173,900——
2012-08-06$98.35$189.07227,900——
2012-08-03$95.83$184.23276,157——
2012-08-02$92.82$178.44148,729——
2012-08-01$96.18$184.90210,286——
2012-07-31$95.27$183.15209,143——
2012-07-30$97.09$186.65239,071——
2012-07-27$95.06$182.75243,271——
2012-07-26$93.24$179.25246,971——
2012-07-25$90.44$173.87222,771——
2012-07-24$88.97$171.04215,229——
2012-07-23$90.30$173.60328,014——
2012-07-20$90.86$174.67231,243——
2012-07-19$91.70$176.29223,143——
2012-07-18$88.41$169.96427,371——
2012-07-17$91.77$176.42242,114——
2012-07-16$91.49$175.88213,871——
2012-07-13$88.83$170.77184,671——
2012-07-12$86.17$165.66407,014——
2012-07-11$89.25$171.58336,443——
2012-07-10$88.90$170.90323,971——
2012-07-09$91.42$175.75213,414——
2012-07-06$93.73$180.19237,100——
2012-07-05$98.28$188.94245,971——
2012-07-03$99.26$190.82167,857——
2012-07-02$96.67$185.84251,829——
2012-06-29$93.73$180.19283,700——
2012-06-28$91.07$175.08411,157——
2012-06-27$87.36$167.94355,357——
2012-06-26$88.97$167.50184,843——
2012-06-25$87.78$165.26320,986——
2012-06-22$89.46$168.42173,229——
2012-06-21$89.25$168.03304,186——
2012-06-20$93.45$175.93258,457——
2012-06-19$94.29$177.52291,443——
2012-06-18$93.87$176.73312,329——
2012-06-15$100.03$188.32457,971——
2012-06-14$96.32$181.34286,871——
2012-06-13$93.10$175.28302,057——
2012-06-12$94.15$177.25237,757——
2012-06-11$91.07$171.45152,300——
2012-06-08$93.03$175.14163,514——
2012-06-07$95.06$178.97240,729——
2012-06-06$94.64$178.17286,157——
2012-06-05$91.84$172.90209,029——
2012-06-04$89.25$168.03312,243——
2012-06-01$88.90$167.37387,057——
2012-05-31$93.10$175.28317,657——
2012-05-30$92.05$173.30303,786——
2012-05-29$96.53$181.73241,543——
2012-05-25$95.69$180.15354,443——
2012-05-24$96.53$181.73488,157——
2012-05-23$98.07$184.63333,700——
2012-05-22$98.00$184.50383,914——
2012-05-21$98.98$186.35169,543——
2012-05-18$96.25$181.21312,571——
2012-05-17$96.32$181.34390,286——
2012-05-16$98.00$184.50410,114——
2012-05-15$98.42$185.29337,043——
2012-05-14$99.82$187.93277,814——
2012-05-11$102.90$193.73230,657——
2012-05-10$103.39$194.65268,071——
2012-05-09$103.46$194.78410,914——
2012-05-08$104.58$196.89474,886——
2012-05-07$105.98$199.52500,000——
2012-05-04$110.04$207.17338,500——
2012-05-03$114.73$216.00244,829——
2012-05-02$118.51$223.11239,543——
2012-05-01$121.45$228.65344,686——
2012-04-30$119.98$225.88356,914——
2012-04-27$121.59$228.91254,014——
2012-04-26$121.52$228.78158,957——
2012-04-25$119.98$225.88167,086——
2012-04-24$117.11$220.48142,771——
2012-04-23$117.18$220.61190,586——
2012-04-20$117.39$221.01173,614——
2012-04-19$117.32$220.87244,686——
2012-04-18$118.44$222.98262,343——
2012-04-17$120.19$226.28196,471——
2012-04-16$118.72$223.51230,729——
2012-04-13$118.93$223.90230,843——
2012-04-12$123.06$231.68232,843——
2012-04-11$119.70$225.35269,086——
2012-04-10$119.14$224.30349,600——
2012-04-09$123.76$233.00238,300——
2012-04-05$126.77$238.66193,771——
2012-04-04$128.80$242.49282,414——
2012-04-03$133.21$250.79265,114——
2012-04-02$137.90$259.62192,271——
2012-03-30$136.99$257.91156,371——
2012-03-29$136.57$257.11290,500——
2012-03-28$139.72$263.04250,514——
2012-03-27$145.18$269.74136,200——
2012-03-26$145.95$271.17113,186——
2012-03-23$143.01$265.71122,671——
2012-03-22$141.82$263.50244,686——
2012-03-21$144.76$268.96152,243——
2012-03-20$145.04$269.48207,586——
2012-03-19$145.04$269.48149,300——
2012-03-16$144.20$267.92173,529——
2012-03-15$142.59$264.93240,086——
2012-03-14$140.70$261.42213,643——
2012-03-13$144.69$268.83256,957——
2012-03-12$143.57$266.75202,257——
2012-03-09$146.37$271.95210,229——
2012-03-08$144.34$268.18199,371——
2012-03-07$144.06$267.66308,900——
2012-03-06$142.94$265.58369,886——
2012-03-05$148.54$275.98257,571——
2012-03-02$152.18$282.75253,057——
2012-03-01$155.05$288.08354,014——
2012-02-29$152.60$283.53305,843——
2012-02-28$153.16$284.57252,557——
2012-02-27$150.36$279.36184,514——
2012-02-24$150.64$279.88175,229——
2012-02-23$149.73$278.19236,743——
2012-02-22$146.16$271.56235,614——
2012-02-21$147.35$273.77489,443——
2012-02-17$150.64$279.88215,814——
2012-02-16$153.79$285.74341,600——
2012-02-15$151.48$281.44211,200——
2012-02-14$150.29$279.23201,257——
2012-02-13$147.84$274.68339,171——
2012-02-10$147.70$274.42313,900——
2012-02-09$150.50$279.62453,814——
2012-02-08$154.21$286.52203,886——
2012-02-07$154.70$287.43271,329——
2012-02-06$153.09$284.44202,329——
2012-02-03$155.47$288.86210,429——
2012-02-02$153.23$284.70148,371——
2012-02-01$151.62$281.71134,986——
2012-01-31$152.32$283.01175,271——
2012-01-30$151.48$281.44123,171——
2012-01-27$152.11$282.62232,814——
2012-01-26$152.18$282.75312,814——
2012-01-25$153.02$284.31216,300——
2012-01-24$150.85$280.27160,229——
2012-01-23$150.92$280.40175,800——
2012-01-20$148.05$275.07161,200——
2012-01-19$150.85$280.27254,600——
2012-01-18$150.99$280.53246,286——
2012-01-17$148.68$276.24315,686——
2012-01-13$142.03$263.89219,900——
2012-01-12$143.71$267.01269,257——
2012-01-11$145.60$270.52153,286——
2012-01-10$145.81$270.91289,071——
2012-01-09$145.32$270.00248,057——
2012-01-06$143.15$265.97299,843——
2012-01-05$147.21$273.51265,571——
2012-01-04$147.91$274.81248,900——
2012-01-03$144.97$269.35327,843——