MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OBE — Obsidian Energy Ltd.
NYSE AmericanObsidian Energy Ltd.
$10.63
+0.01(+0.09%)
- O
- 10.72
- H
- 10.97
- L
- 10.48
- V
- 612.52K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$10.63
Period Return+137.81%
Period High$14.59
Period Low$3.88
Avg Daily Volume603.1K
Total Trading Days365
OBE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $10.72 | $10.97 | $10.48 | $10.63 | +$0.01 | +0.09% | 612,520 | $10.62 | $10.48 $10.97 |
| Oct 6, 2026 | $10.44 | $10.70 | $10.15 | $10.62 | +$0.12 | +1.14% | 353,363 | $10.56 | $10.15 $10.70 |
| Oct 5, 2026 | $10.26 | $10.70 | $9.98 | $10.50 | +$0.10 | +0.96% | 637,443 | $10.46 | $9.98 $10.70 |
| Oct 2, 2026 | $10.18 | $10.59 | $10.04 | $10.40 | $-0.04 | -0.38% | 554,558 | $10.34 | $10.04 $10.59 |
| Oct 1, 2026 | $10.34 | $10.62 | $10.23 | $10.44 | +$0.14 | +1.36% | 635,295 | $10.43 | $10.23 $10.62 |
| Sep 30, 2026 | $10.37 | $10.59 | $10.24 | $10.30 | +$0.07 | +0.68% | 670,695 | $10.35 | $10.24 $10.59 |
| Sep 29, 2026 | $10.47 | $10.58 | $10.16 | $10.23 | $-0.44 | -4.12% | 944,384 | $10.34 | $10.16 $10.58 |
| Sep 28, 2026 | $10.96 | $11.04 | $10.65 | $10.67 | $-0.02 | -0.19% | 579,705 | $10.85 | $10.65 $11.04 |
| Sep 25, 2026 | $11.03 | $11.05 | $10.43 | $10.69 | $-0.56 | -4.98% | 1,072,012 | $10.65 | $10.43 $11.05 |
| Sep 24, 2026 | $11.44 | $11.59 | $11.18 | $11.25 | +$0.04 | +0.36% | 581,008 | $11.35 | $11.18 $11.59 |
| Sep 23, 2026 | $11.33 | $11.55 | $11.11 | $11.21 | +$0.06 | +0.54% | 643,284 | $11.27 | $11.11 $11.55 |
| Sep 22, 2026 | $11.22 | $11.61 | $11.13 | $11.15 | $-0.42 | -3.63% | 751,781 | $11.35 | $11.13 $11.61 |
| Sep 21, 2026 | $12.02 | $12.08 | $11.39 | $11.57 | $-0.69 | -5.63% | 908,972 | $11.62 | $11.39 $12.08 |
| Sep 18, 2026 | $12.21 | $12.34 | $12.00 | $12.26 | +$0.13 | +1.07% | 716,431 | $12.21 | $12.00 $12.34 |
| Sep 17, 2026 | $12.00 | $12.36 | $11.94 | $12.13 | $-0.01 | -0.08% | 778,736 | $12.15 | $11.94 $12.36 |
| Sep 16, 2026 | $12.61 | $12.67 | $11.93 | $12.14 | $-0.56 | -4.41% | 1,407,992 | $12.20 | $11.93 $12.67 |
| Sep 15, 2026 | $12.32 | $12.87 | $12.25 | $12.70 | +$0.21 | +1.68% | 1,229,978 | $12.66 | $12.25 $12.87 |
| Sep 14, 2026 | $13.57 | $13.60 | $12.25 | $12.49 | $-0.48 | -3.70% | 1,526,499 | $12.73 | $12.25 $13.60 |
| Sep 11, 2026 | $12.55 | $13.00 | $12.23 | $12.97 | +$0.23 | +1.81% | 1,392,383 | $12.64 | $12.23 $13.00 |
| Sep 10, 2026 | $12.56 | $13.08 | $12.13 | $12.74 | +$0.58 | +4.77% | 2,090,499 | $12.77 | $12.13 $13.08 |
| Sep 9, 2026 | $12.30 | $12.35 | $11.96 | $12.16 | +$0.19 | +1.59% | 649,297 | $12.18 | $11.96 $12.35 |
| Sep 8, 2026 | $12.05 | $12.38 | $11.79 | $11.97 | +$0.15 | +1.27% | 495,685 | $12.02 | $11.79 $12.38 |
| Sep 4, 2026 | $11.83 | $11.98 | $11.58 | $11.82 | $-0.21 | -1.75% | 395,466 | $11.82 | $11.58 $11.98 |
| Sep 3, 2026 | $12.20 | $12.38 | $11.94 | $12.03 | $-0.05 | -0.41% | 825,158 | $12.16 | $11.94 $12.38 |
| Sep 2, 2026 | $12.03 | $12.27 | $11.82 | $12.08 | $-0.05 | -0.41% | 741,413 | $12.10 | $11.82 $12.27 |
| Sep 1, 2026 | $11.93 | $12.17 | $11.65 | $12.13 | +$0.68 | +5.94% | 843,173 | $11.99 | $11.65 $12.17 |
| Aug 31, 2026 | $11.76 | $11.86 | $11.34 | $11.45 | +$0.07 | +0.62% | 341,639 | $11.48 | $11.34 $11.86 |
| Aug 28, 2026 | $11.67 | $11.83 | $11.28 | $11.38 | $-0.43 | -3.64% | 468,342 | $11.48 | $11.28 $11.83 |
| Aug 27, 2026 | $11.12 | $11.92 | $11.10 | $11.81 | +$0.78 | +7.07% | 733,834 | $11.57 | $11.10 $11.92 |
| Aug 26, 2026 | $10.71 | $11.21 | $10.52 | $11.03 | +$0.02 | +0.18% | 572,208 | $10.96 | $10.52 $11.21 |