Obsidian Energy Ltd.
OBE.TOTSXEnergy● Active
$16.13
+$0.69(+4.47%)
Market Cap$1.1B
P/E Ratio—
52W High$19.83
52W Low$6.88
Obsidian Energy Ltd.（OBE.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
obe.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.83
May 4, 2026
-18.7% from here
5-Year Low5Y
$2.80
Aug 19, 2021
+476.1% from low
IPO Priceadj.
$21.00
Apr 25, 1996
-23.2% since IPO
1 Year Ago
$7.36
Jun 9, 2025
+119.2% in 1Y
5 Years Ago
$3.42
Jun 8, 2021
+371.6% in 5Y
10 Years Ago
$8.89
Jun 8, 2016
+81.4% in 10Y
Historical Price Data · OBE.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.71 | $16.24 | $15.68 | $16.13 | $16.13 | 268K | +2.67% |
| Jun 5, 2026 | $16.65 | $16.65 | $15.44 | $15.44 | $15.44 | 369K | -7.27% |
| Jun 4, 2026 | $16.62 | $17.11 | $16.37 | $16.88 | $16.88 | 239K | +1.56% |
| Jun 3, 2026 | $17.23 | $17.54 | $16.90 | $16.91 | $16.91 | 180K | -1.86% |
| Jun 2, 2026 | $16.03 | $17.18 | $16.00 | $17.03 | $17.03 | 191K | +6.24% |
| Jun 1, 2026 | $15.46 | $16.23 | $15.46 | $16.00 | $16.00 | 255K | +3.49% |
| May 29, 2026 | $15.33 | $15.42 | $14.92 | $15.09 | $15.09 | 351K | -1.57% |
| May 28, 2026 | $15.46 | $15.64 | $15.26 | $15.37 | $15.37 | 262K | -0.58% |
| May 27, 2026 | $15.53 | $15.82 | $15.20 | $15.25 | $15.25 | 323K | -1.80% |
| May 26, 2026 | $16.26 | $16.50 | $15.86 | $15.96 | $15.96 | 293K | -1.85% |
| May 25, 2026 | $16.40 | $16.45 | $15.75 | $16.04 | $16.04 | 220K | -2.20% |
| May 22, 2026 | $16.88 | $17.04 | $16.30 | $16.74 | $16.74 | 331K | -0.83% |
| May 21, 2026 | $17.34 | $17.68 | $16.84 | $16.92 | $16.92 | 242K | -2.42% |
| May 20, 2026 | $17.51 | $17.87 | $17.00 | $17.08 | $17.08 | 334K | -2.46% |
| May 19, 2026 | $18.65 | $18.83 | $17.36 | $17.59 | $17.59 | 852K | -5.68% |
| May 15, 2026 | $18.29 | $18.62 | $17.99 | $18.49 | $18.49 | 180K | +1.09% |
| May 14, 2026 | $17.66 | $18.22 | $17.66 | $18.02 | $18.02 | 217K | +2.04% |
| May 13, 2026 | $18.05 | $18.26 | $17.59 | $17.81 | $17.81 | 213K | -1.33% |
| May 12, 2026 | $17.58 | $18.15 | $17.54 | $18.06 | $18.06 | 458K | +2.73% |
| May 11, 2026 | $17.29 | $17.80 | $17.14 | $17.60 | $17.60 | 346K | +1.79% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · OBE.TO
Jan 1 → Dec 31 · 6 years2026+92.3%$8.39 → $16.13
+92.3%
2025-0.8%$8.49 → $8.42
-0.8%
2024-8.2%$9.11 → $8.36
-8.2%
2023+0.3%$8.96 → $8.99
+0.3%
2022+67.9%$5.35 → $8.98
+67.9%
2021+48.4%$3.51 → $5.21
+48.4%
Best Year2026 · +92.3%
Worst Year2024 · -8.2%
Positive Years4 / 6
Avg Annual Return+33.3%
6Y Total Return+359.5%
6Y CAGR~+28.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in OBE.TO?
If you invested $1,000 in OBE.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,814
Total Return+81.4%
CAGR~+6.1% / yr
Profit+$814
Based on Jun 8, 2016 · $8.89Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Obsidian Energy Ltd.（OBE.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $16.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OBE.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OBE.TO 历史股价FMP 日线复权 OHLCV