Obsidian Energy Ltd.
OBEAMEXEnergy● Active
$11.55
+$0.49(+4.43%)
Market Cap$777394695
P/E Ratio—
52W High$14.59
52W Low$5.27
Obsidian Energy Ltd.（OBE）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 · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.59
May 4, 2026
-21.8% from here
5-Year Low5Y
$2.18
Aug 19, 2021
+423.6% from low
IPO Priceadj.
$190.33
Nov 15, 2005
-94.0% since IPO
1 Year Ago
$5.36
Jun 9, 2025
+113.0% in 1Y
5 Years Ago
$2.58
Jun 9, 2021
+342.4% in 5Y
10 Years Ago
$6.73
Jun 9, 2016
+69.6% in 10Y
Historical Price Data · OBE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.31 | $11.65 | $11.29 | $11.55 | $11.55 | 478K | +2.12% |
| Jun 5, 2026 | $12.06 | $12.11 | $11.06 | $11.06 | $11.06 | 898K | -8.29% |
| Jun 4, 2026 | $11.80 | $12.32 | $11.66 | $12.13 | $12.13 | 580K | +2.80% |
| Jun 3, 2026 | $12.36 | $12.64 | $12.15 | $12.18 | $12.18 | 491K | -1.46% |
| Jun 2, 2026 | $11.73 | $12.42 | $11.60 | $12.33 | $12.33 | 531K | +5.12% |
| Jun 1, 2026 | $11.17 | $11.72 | $11.17 | $11.58 | $11.58 | 793K | +3.67% |
| May 29, 2026 | $11.09 | $11.21 | $10.82 | $10.95 | $10.95 | 613K | -1.26% |
| May 28, 2026 | $11.09 | $11.32 | $11.05 | $11.17 | $11.17 | 467K | +0.72% |
| May 27, 2026 | $11.22 | $11.44 | $10.98 | $11.04 | $11.04 | 869K | -1.60% |
| May 26, 2026 | $11.80 | $11.97 | $11.48 | $11.56 | $11.56 | 734K | -2.03% |
| May 22, 2026 | $12.23 | $12.33 | $11.92 | $12.11 | $12.11 | 717K | -0.98% |
| May 21, 2026 | $12.55 | $12.82 | $12.20 | $12.32 | $12.32 | 915K | -1.83% |
| May 20, 2026 | $12.74 | $12.97 | $12.36 | $12.46 | $12.46 | 1.0M | -2.20% |
| May 19, 2026 | $13.69 | $13.69 | $12.63 | $12.81 | $12.81 | 1.6M | -6.43% |
| May 18, 2026 | $13.43 | $13.85 | $13.29 | $13.75 | $13.75 | 554K | +2.38% |
| May 15, 2026 | $13.25 | $13.53 | $13.05 | $13.47 | $13.47 | 552K | +1.66% |
| May 14, 2026 | $13.01 | $13.29 | $12.84 | $13.15 | $13.15 | 459K | +1.08% |
| May 13, 2026 | $13.23 | $13.34 | $12.82 | $13.01 | $13.01 | 381K | -1.66% |
| May 12, 2026 | $12.96 | $13.25 | $12.78 | $13.16 | $13.16 | 720K | +1.54% |
| May 11, 2026 | $12.49 | $13.03 | $12.49 | $12.89 | $12.89 | 789K | +3.20% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · OBE
Jan 1 → Dec 31 · 6 years2026+88.4%$6.13 → $11.55
+88.4%
2025+3.9%$5.90 → $6.13
+3.9%
2024-16.2%$6.91 → $5.79
-16.2%
2023+4.0%$6.52 → $6.78
+4.0%
2022+60.0%$4.15 → $6.64
+60.0%
2021+59.1%$2.59 → $4.12
+59.1%
Best Year2026 · +88.4%
Worst Year2024 · -16.2%
Positive Years5 / 6
Avg Annual Return+33.2%
6Y Total Return+345.9%
6Y CAGR~+28.3% / 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?
If you invested $1,000 in OBE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,696
Total Return+69.6%
CAGR~+5.4% / yr
Profit+$696
Based on Jun 9, 2016 · $6.73Split & 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）所属板块为 Energy，主要交易场所为 AMEX。本页行情快照中的最近价为 $11.42。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 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 历史股价FMP 日线复权 OHLCV