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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$0.72$1.77275,000——
2019-12-30$0.67$1.65374,100——
2019-12-27$0.69$1.69185,100——
2019-12-26$0.72$1.77286,500——
2019-12-24$0.68$1.67277,200——
2019-12-23$0.65$1.60188,800——
2019-12-20$0.67$1.65322,900——
2019-12-19$0.70$1.72379,000——
2019-12-18$0.69$1.69263,600——
2019-12-17$0.73$1.79173,200——
2019-12-16$0.73$1.79268,200——
2019-12-13$0.69$1.69226,400——
2019-12-12$0.74$1.82317,700——
2019-12-11$0.73$1.79139,100——
2019-12-10$0.72$1.77408,800——
2019-12-09$0.84$2.06767,400——
2019-12-06$0.68$1.67380,000——
2019-12-05$0.56$1.38123,700——
2019-12-04$0.56$1.38641,200——
2019-12-03$0.46$1.13156,100——
2019-12-02$0.48$1.18396,000——
2019-11-29$0.48$1.18133,300——
2019-11-27$0.47$1.15129,900——
2019-11-26$0.49$1.20325,000——
2019-11-25$0.49$1.20544,000——
2019-11-22$0.52$1.28130,700——
2019-11-21$0.53$1.30218,700——
2019-11-20$0.53$1.30184,600——
2019-11-19$0.54$1.33320,900——
2019-11-18$0.58$1.4293,800——
2019-11-15$0.61$1.50159,000——
2019-11-14$0.60$1.47130,900——
2019-11-13$0.60$1.4760,400——
2019-11-12$0.60$1.47160,800——
2019-11-11$0.61$1.5068,200——
2019-11-08$0.65$1.60107,400——
2019-11-07$0.61$1.5072,400——
2019-11-06$0.62$1.5276,100——
2019-11-05$0.65$1.60103,300——
2019-11-04$0.67$1.65165,500——
2019-11-01$0.62$1.52167,000——
2019-10-31$0.60$1.47162,200——
2019-10-30$0.61$1.50283,500——
2019-10-29$0.63$1.55316,200——
2019-10-28$0.64$1.57139,100——
2019-10-25$0.68$1.67130,900——
2019-10-24$0.66$1.62104,400——
2019-10-23$0.66$1.6294,300——
2019-10-22$0.67$1.65154,100——
2019-10-21$0.70$1.72202,500——
2019-10-18$0.70$1.72114,300——
2019-10-17$0.69$1.6999,400——
2019-10-16$0.70$1.72247,000——
2019-10-15$0.64$1.57206,600——
2019-10-14$0.67$1.6546,800——
2019-10-11$0.67$1.6590,600——
2019-10-10$0.64$1.57196,000——
2019-10-09$0.61$1.50504,100——
2019-10-08$0.66$1.62348,200——
2019-10-07$0.74$1.82102,200——
2019-10-04$0.77$1.8975,400——
2019-10-03$0.78$1.9284,100——
2019-10-02$0.77$1.89176,900——
2019-10-01$0.83$2.04152,000——
2019-09-30$0.84$2.06192,600——
2019-09-27$0.86$2.1182,700——
2019-09-26$0.87$2.14170,200——
2019-09-25$0.90$2.21206,800——
2019-09-24$0.92$2.26167,300——
2019-09-23$0.96$2.3648,200——
2019-09-20$0.96$2.36164,200——
2019-09-19$0.95$2.3370,600——
2019-09-18$0.96$2.36197,700——
2019-09-17$0.99$2.43172,800——
2019-09-16$1.04$2.55878,200——
2019-09-13$0.94$2.31196,700——
2019-09-12$0.99$2.43221,600——
2019-09-11$1.01$2.48361,300——
2019-09-10$1.07$2.63860,100——
2019-09-09$1.03$2.53264,700——
2019-09-06$0.98$2.4175,300——
2019-09-05$1.00$2.4693,400——
2019-09-04$0.95$2.3369,000——
2019-09-03$0.92$2.26117,500——
2019-08-30$0.96$2.3683,300——
2019-08-29$1.00$2.4695,600——
2019-08-28$0.98$2.41136,400——
2019-08-27$1.01$2.48149,700——
2019-08-26$0.98$2.4184,900——
2019-08-23$1.00$2.46159,700——
2019-08-22$1.02$2.51101,500——
2019-08-21$1.03$2.53122,200——
2019-08-20$1.07$2.63128,400——
2019-08-19$1.14$2.80108,800——
2019-08-16$1.20$2.95131,800——
2019-08-15$1.20$2.95228,100——
2019-08-14$1.25$3.07282,800——
2019-08-13$1.26$3.09188,000——
2019-08-12$1.24$3.05200,900——
2019-08-09$1.16$2.85117,100——
2019-08-08$1.11$2.73163,800——
2019-08-07$1.06$2.60110,500——
2019-08-06$1.06$2.60153,000——
2019-08-05$1.04$2.55154,500——
2019-08-02$1.00$2.46223,600——
2019-08-01$1.00$2.4675,400——
2019-07-31$1.09$2.68197,800——
2019-07-30$1.00$2.46257,500——
2019-07-29$0.91$2.24281,700——
2019-07-26$0.95$2.3364,700——
2019-07-25$0.99$2.43145,600——
2019-07-24$1.01$2.48328,500——
2019-07-23$1.00$2.46236,200——
2019-07-22$0.99$2.43382,000——
2019-07-19$0.98$2.41145,000——
2019-07-18$0.99$2.43195,300——
2019-07-17$1.02$2.51213,000——
2019-07-16$1.00$2.46379,800——
2019-07-15$1.03$2.53411,900——
2019-07-12$1.07$2.63331,200——
2019-07-11$1.07$2.6385,600——
2019-07-10$1.10$2.70111,100——
2019-07-09$1.10$2.70101,000——
2019-07-08$1.06$2.6068,400——
2019-07-05$1.06$2.60173,200——
2019-07-03$1.09$2.6859,200——
2019-07-02$1.11$2.73221,800——
2019-07-01$1.15$2.82236,200——
2019-06-28$1.19$2.92302,500——
2019-06-27$1.23$3.02319,200——
2019-06-26$1.21$2.97327,500——
2019-06-25$1.17$2.87205,800——
2019-06-24$1.15$2.82183,300——
2019-06-21$1.15$2.82100,500——
2019-06-20$1.15$2.82320,000——
2019-06-19$1.11$2.73224,400——
2019-06-18$1.17$2.87337,300——
2019-06-17$1.11$2.73452,600——
2019-06-14$1.05$2.58300,400——
2019-06-13$1.12$2.75702,600——
2019-06-12$1.28$3.14782,000——
2019-06-11$1.44$3.54294,400——
2019-06-10$1.60$3.93528,500——
2019-06-07$1.54$3.78226,200——
2019-06-06$1.47$3.61105,514——
2019-06-05$1.47$3.6167,686——
2019-06-04$1.47$3.61103,243——
2019-06-03$1.47$3.61347,686——
2019-05-31$1.54$3.7894,086——
2019-05-30$1.54$3.78131,014——
2019-05-29$1.54$3.78176,929——
2019-05-28$1.61$3.95537,014——
2019-05-24$1.82$4.47121,471——
2019-05-23$1.68$4.13147,186——
2019-05-22$1.82$4.47244,771——
2019-05-21$1.96$4.81267,843——
2019-05-20$2.17$5.3369,600——
2019-05-17$2.10$5.16230,314——
2019-05-16$2.03$4.9962,943——
2019-05-15$2.03$4.9983,614——
2019-05-14$2.10$5.16187,071——
2019-05-13$2.17$5.33148,286——
2019-05-10$2.31$5.67281,843——
2019-05-09$2.10$5.16160,771——
2019-05-08$2.10$5.1651,771——
2019-05-07$2.03$4.9991,543——
2019-05-06$2.17$5.3374,329——
2019-05-03$2.10$5.16118,457——
2019-05-02$1.96$4.8170,371——
2019-05-01$2.03$4.9996,771——
2019-04-30$2.10$5.16154,700——
2019-04-29$2.24$5.50184,500——
2019-04-26$2.31$5.6776,543——
2019-04-25$2.38$5.8567,814——
2019-04-24$2.45$6.02191,929——
2019-04-23$2.59$6.36210,629——
2019-04-22$2.52$6.19223,829——
2019-04-18$2.24$5.50323,643——
2019-04-17$2.24$5.50190,600——
2019-04-16$2.10$5.1675,686——
2019-04-15$2.03$4.99166,357——
2019-04-12$2.10$5.16155,243——
2019-04-11$2.03$4.9996,371——
2019-04-10$2.03$4.99347,371——
2019-04-09$2.03$4.9987,243——
2019-04-08$2.03$4.99148,643——
2019-04-05$1.96$4.81149,429——
2019-04-04$1.89$4.64151,157——
2019-04-03$1.96$4.81188,314——
2019-04-02$1.82$4.47177,071——
2019-04-01$1.96$4.8177,443——
2019-03-29$1.96$4.81204,986——
2019-03-28$2.03$4.9952,271——
2019-03-27$2.03$4.99112,286——
2019-03-26$2.03$4.99162,971——
2019-03-25$2.03$4.99413,171——
2019-03-22$2.03$4.99254,757——
2019-03-21$2.17$5.33519,486——
2019-03-20$2.03$4.99556,043——
2019-03-19$2.03$4.99307,643——
2019-03-18$2.03$4.99178,314——
2019-03-15$2.03$4.99185,986——
2019-03-14$2.10$5.16268,157——
2019-03-13$2.10$5.16241,629——
2019-03-12$2.10$5.16387,529——
2019-03-11$2.17$5.33238,686——
2019-03-08$2.03$4.99402,929——
2019-03-07$2.17$5.33445,271——
2019-03-06$2.52$6.19124,700——
2019-03-05$2.52$6.19134,557——
2019-03-04$2.59$6.36123,500——
2019-03-01$2.66$6.53207,686——
2019-02-28$2.52$6.1985,829——
2019-02-27$2.52$6.1998,286——
2019-02-26$2.45$6.02105,743——
2019-02-25$2.45$6.02116,386——
2019-02-22$2.52$6.1989,529——
2019-02-21$2.52$6.19109,100——
2019-02-20$2.59$6.3696,886——
2019-02-19$2.66$6.5373,729——
2019-02-15$2.59$6.36116,257——
2019-02-14$2.52$6.1961,457——
2019-02-13$2.59$6.36144,357——
2019-02-12$2.59$6.36153,657——
2019-02-11$2.73$6.71202,443——
2019-02-08$2.31$5.67144,614——
2019-02-07$2.31$5.67162,929——
2019-02-06$2.52$6.19135,443——
2019-02-05$2.52$6.19125,671——
2019-02-04$2.66$6.53126,000——
2019-02-01$2.73$6.71138,757——
2019-01-31$2.73$6.71132,943——
2019-01-30$2.80$6.88231,171——
2019-01-29$2.94$7.2247,171——
2019-01-28$2.94$7.2244,429——
2019-01-25$3.15$7.7468,786——
2019-01-24$3.15$7.7468,557——
2019-01-23$3.15$7.7479,943——
2019-01-22$3.08$7.5685,943——
2019-01-18$3.43$8.4250,329——
2019-01-17$3.29$8.0867,657——
2019-01-16$3.43$8.42123,457——
2019-01-15$3.43$8.4223,629——
2019-01-14$3.36$8.2548,914——
2019-01-11$3.57$8.7762,629——
2019-01-10$3.57$8.7761,114——
2019-01-09$3.57$8.7772,529——
2019-01-08$3.36$8.2572,100——
2019-01-07$3.64$8.9485,071——
2019-01-04$3.50$8.60231,057——
2019-01-03$3.36$8.2595,229——
2019-01-02$3.08$7.56210,214——