Obsidian Energy Ltd. (OBE) stock
OBENYSECrude Petroleum & Natural GasFiscal year ends December 31
$9.89+0.16 (+1.64%)
Close on Nov 13, 2026Market cap $665.34MP/E 28.5Yield –
Price history
Obsidian Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$9.89
+1.64% on the day
52-week range
$5.55 – $14.59
-32.2% from the high
Change over 52 weeks
+62.7%
From $6.08 on Nov 13, 2025
Average volume
779,622
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $9.84 | $9.89 | $9.67 | $9.89 | +1.64% | 351,072 |
| Nov 12, 2026 | $9.53 | $9.79 | $9.38 | $9.73 | +2.64% | 345,189 |
| Nov 11, 2026 | $9.42 | $9.57 | $9.25 | $9.48 | +2.93% | 423,817 |
| Nov 10, 2026 | $8.91 | $9.26 | $8.80 | $9.21 | -0.11% | 647,023 |
| Nov 9, 2026 | $9.35 | $9.51 | $9.13 | $9.22 | -4.65% | 763,226 |
| Nov 6, 2026 | $9.27 | $9.78 | $9.14 | $9.67 | +4.65% | 724,201 |
| Nov 5, 2026 | $9.52 | $9.71 | $9.00 | $9.24 | +0.33% | 900,599 |
| Nov 4, 2026 | $10.00 | $10.10 | $9.14 | $9.21 | -11.87% | 1,313,973 |
| Nov 3, 2026 | $10.34 | $10.58 | $10.27 | $10.45 | +0.77% | 638,059 |
| Nov 2, 2026 | $11.21 | $11.33 | $10.35 | $10.37 | -12.12% | 1,088,596 |
| Oct 30, 2026 | $11.78 | $11.83 | $11.65 | $11.80 | +1.03% | 581,812 |
| Oct 29, 2026 | $11.60 | $11.78 | $11.47 | $11.68 | -0.93% | 392,445 |
| Oct 28, 2026 | $11.74 | $11.99 | $11.64 | $11.79 | +2.97% | 728,588 |
| Oct 27, 2026 | $11.90 | $12.06 | $11.43 | $11.45 | -4.58% | 847,603 |
| Oct 26, 2026 | $11.68 | $12.07 | $11.62 | $12.00 | -0.33% | 573,546 |
| Oct 23, 2026 | $11.70 | $12.19 | $11.61 | $12.04 | +4.06% | 817,658 |
| Oct 22, 2026 | $12.02 | $12.11 | $11.17 | $11.57 | -2.12% | 835,954 |
| Oct 21, 2026 | $11.77 | $11.97 | $11.47 | $11.82 | +0.08% | 781,233 |
| Oct 20, 2026 | $12.29 | $12.35 | $11.48 | $11.81 | -2.32% | 734,619 |
| Oct 19, 2026 | $11.88 | $12.20 | $11.71 | $12.09 | +1.00% | 473,665 |
| Oct 16, 2026 | $11.52 | $12.04 | $11.36 | $11.97 | +4.36% | 669,603 |
| Oct 15, 2026 | $11.66 | $11.66 | $11.15 | $11.47 | -0.35% | 566,056 |
| Oct 14, 2026 | $11.85 | $11.91 | $11.51 | $11.51 | -2.21% | 867,865 |
| Oct 13, 2026 | $11.33 | $11.78 | $11.22 | $11.77 | +4.90% | 573,275 |
| Oct 12, 2026 | $11.44 | $11.44 | $11.17 | $11.22 | +0.90% | 262,036 |
| Oct 9, 2026 | $11.05 | $11.34 | $10.97 | $11.12 | +0.09% | 466,041 |
| Oct 8, 2026 | $11.01 | $11.16 | $10.86 | $11.11 | +4.52% | 604,843 |
| Oct 7, 2026 | $10.72 | $10.97 | $10.48 | $10.63 | +0.09% | 640,492 |
| Oct 6, 2026 | $10.44 | $10.70 | $10.15 | $10.62 | +1.14% | 353,368 |
| Oct 5, 2026 | $10.26 | $10.70 | $9.98 | $10.50 | +0.96% | 637,443 |
| Oct 2, 2026 | $10.18 | $10.59 | $10.04 | $10.40 | -0.38% | 554,557 |
| Oct 1, 2026 | $10.34 | $10.62 | $10.23 | $10.44 | +1.36% | 635,295 |
| Sep 30, 2026 | $10.37 | $10.59 | $10.24 | $10.30 | +0.68% | 670,694 |
| Sep 29, 2026 | $10.47 | $10.58 | $10.16 | $10.23 | -4.12% | 944,383 |
| Sep 28, 2026 | $10.96 | $11.04 | $10.65 | $10.67 | -0.19% | 579,705 |
| Sep 25, 2026 | $11.03 | $11.05 | $10.43 | $10.69 | -4.98% | 1,072,012 |
| Sep 24, 2026 | $11.44 | $11.59 | $11.18 | $11.25 | +0.36% | 581,008 |
| Sep 23, 2026 | $11.33 | $11.55 | $11.11 | $11.21 | +0.54% | 643,284 |
| Sep 22, 2026 | $11.22 | $11.61 | $11.13 | $11.15 | -3.63% | 751,780 |
| Sep 21, 2026 | $12.02 | $12.08 | $11.39 | $11.57 | -5.63% | 908,972 |
| Sep 18, 2026 | $12.21 | $12.34 | $12.00 | $12.26 | +1.07% | 716,430 |
| Sep 17, 2026 | $12.00 | $12.36 | $11.94 | $12.13 | -0.08% | 778,734 |
| Sep 16, 2026 | $12.61 | $12.67 | $11.93 | $12.14 | -4.41% | 1,408,166 |
| Sep 15, 2026 | $12.32 | $12.87 | $12.25 | $12.70 | +1.68% | 1,235,209 |
| Sep 14, 2026 | $13.57 | $13.60 | $12.25 | $12.49 | -3.70% | 1,549,619 |
| Sep 11, 2026 | $12.55 | $13.00 | $12.23 | $12.97 | +1.81% | 1,392,593 |
| Sep 10, 2026 | $12.56 | $13.08 | $12.13 | $12.74 | +4.77% | 2,090,498 |
| Sep 9, 2026 | $12.30 | $12.35 | $11.96 | $12.16 | +1.59% | 649,296 |
| Sep 8, 2026 | $12.05 | $12.38 | $11.79 | $11.97 | +1.27% | 495,684 |
| Sep 4, 2026 | $11.83 | $11.98 | $11.58 | $11.82 | -1.75% | 395,465 |
| Sep 3, 2026 | $12.20 | $12.38 | $11.94 | $12.03 | -0.41% | 825,164 |
| Sep 2, 2026 | $12.03 | $12.27 | $11.82 | $12.08 | -0.41% | 759,175 |
| Sep 1, 2026 | $11.93 | $12.17 | $11.65 | $12.13 | +5.94% | 843,172 |
| Aug 31, 2026 | $11.76 | $11.86 | $11.34 | $11.45 | +0.62% | 341,639 |
| Aug 28, 2026 | $11.67 | $11.83 | $11.28 | $11.38 | -3.64% | 468,342 |
| Aug 27, 2026 | $11.12 | $11.92 | $11.10 | $11.81 | +7.07% | 733,834 |
| Aug 26, 2026 | $10.71 | $11.21 | $10.52 | $11.03 | +0.18% | 572,208 |
| Aug 25, 2026 | $11.23 | $11.40 | $10.98 | $11.01 | -4.43% | 684,204 |
| Aug 24, 2026 | $11.81 | $11.84 | $11.38 | $11.52 | -3.60% | 439,645 |
| Aug 21, 2026 | $12.11 | $12.31 | $11.81 | $11.95 | -1.32% | 511,959 |
| Aug 20, 2026 | $12.13 | $12.31 | $12.00 | $12.11 | +3.50% | 663,104 |
| Aug 19, 2026 | $11.75 | $12.08 | $11.65 | $11.70 | +0.78% | 1,053,702 |
| Aug 18, 2026 | $11.74 | $11.80 | $11.30 | $11.61 | +0.35% | 1,001,401 |
| Aug 17, 2026 | $10.66 | $11.58 | $10.66 | $11.57 | +8.43% | 1,002,782 |
| Aug 14, 2026 | $10.51 | $10.83 | $10.48 | $10.67 | +2.20% | 497,566 |
| Aug 13, 2026 | $10.21 | $10.46 | $10.08 | $10.44 | +0.29% | 522,674 |
| Aug 12, 2026 | $10.49 | $10.72 | $10.41 | $10.41 | -2.16% | 553,252 |
| Aug 11, 2026 | $10.38 | $10.73 | $10.29 | $10.64 | +1.62% | 698,239 |
| Aug 10, 2026 | $10.10 | $10.51 | $10.02 | $10.47 | +5.65% | 724,485 |
| Aug 7, 2026 | $9.50 | $10.11 | $9.40 | $9.91 | +3.44% | 716,965 |
| Aug 6, 2026 | $9.28 | $9.63 | $9.23 | $9.58 | +5.51% | 678,918 |
| Aug 5, 2026 | $9.61 | $9.61 | $9.06 | $9.08 | -4.82% | 837,837 |
| Aug 4, 2026 | $9.85 | $10.02 | $9.49 | $9.54 | -6.10% | 1,082,348 |
| Aug 3, 2026 | $10.06 | $10.32 | $10.00 | $10.16 | -5.22% | 613,264 |
| Jul 31, 2026 | $10.16 | $10.75 | $10.11 | $10.72 | +5.62% | 776,801 |
| Jul 30, 2026 | $9.75 | $10.31 | $9.71 | $10.15 | +3.36% | 878,370 |
| Jul 29, 2026 | $10.09 | $10.12 | $9.70 | $9.82 | +4.36% | 984,429 |
| Jul 28, 2026 | $9.89 | $9.89 | $9.29 | $9.41 | -4.85% | 714,708 |
| Jul 27, 2026 | $10.07 | $10.39 | $9.88 | $9.89 | -6.61% | 1,166,910 |
| Jul 24, 2026 | $10.63 | $10.91 | $10.34 | $10.59 | -1.30% | 1,179,044 |
| Jul 23, 2026 | $10.65 | $10.92 | $10.52 | $10.73 | +5.09% | 2,213,183 |
| Jul 22, 2026 | $10.23 | $10.49 | $10.08 | $10.21 | +2.00% | 1,123,663 |
| Jul 21, 2026 | $9.46 | $10.04 | $9.46 | $10.01 | +6.38% | 1,089,142 |
| Jul 20, 2026 | $9.68 | $9.68 | $9.36 | $9.41 | -2.39% | 770,951 |
| Jul 17, 2026 | $9.14 | $9.77 | $8.91 | $9.64 | +8.68% | 1,150,152 |
| Jul 16, 2026 | $9.04 | $9.16 | $8.85 | $8.87 | -2.10% | 375,002 |
| Jul 15, 2026 | $9.37 | $9.39 | $8.78 | $9.06 | -3.00% | 666,630 |
| Jul 14, 2026 | $9.26 | $9.48 | $9.11 | $9.34 | +3.66% | 1,198,236 |
| Jul 13, 2026 | $8.63 | $9.25 | $8.61 | $9.01 | +6.25% | 1,144,877 |
| Jul 10, 2026 | $8.54 | $8.62 | $8.42 | $8.48 | -0.47% | 250,682 |
| Jul 9, 2026 | $8.86 | $8.86 | $8.42 | $8.52 | -2.96% | 449,329 |
| Jul 8, 2026 | $8.36 | $8.85 | $8.36 | $8.78 | +7.73% | 1,114,497 |
| Jul 7, 2026 | $7.95 | $8.21 | $7.86 | $8.15 | +3.56% | 490,151 |
| Jul 6, 2026 | $8.01 | $8.14 | $7.85 | $7.87 | -1.75% | 270,681 |
| Jul 2, 2026 | $8.01 | $8.23 | $7.82 | $8.01 | +0.75% | 635,245 |
| Jul 1, 2026 | $8.08 | $8.17 | $7.91 | $7.95 | -2.21% | 350,453 |
| Jun 30, 2026 | $8.34 | $8.48 | $8.11 | $8.13 | -1.22% | 596,156 |
| Jun 29, 2026 | $8.23 | $8.29 | $8.10 | $8.23 | +1.23% | 681,080 |
| Jun 26, 2026 | $8.04 | $8.19 | $7.97 | $8.13 | +0.62% | 708,802 |
| Jun 25, 2026 | $8.05 | $8.23 | $7.94 | $8.08 | +0.75% | 803,648 |
| Jun 24, 2026 | $8.75 | $8.75 | $8.00 | $8.02 | -10.99% | 1,143,677 |
| Jun 23, 2026 | $9.10 | $9.21 | $9.01 | $9.01 | -1.96% | 485,253 |
| Jun 22, 2026 | $9.46 | $9.46 | $9.06 | $9.19 | -0.65% | 738,382 |
| Jun 18, 2026 | $9.47 | $9.54 | $8.96 | $9.25 | -3.04% | 1,514,265 |
| Jun 17, 2026 | $9.92 | $10.02 | $9.47 | $9.54 | -3.34% | 646,954 |
| Jun 16, 2026 | $10.31 | $10.42 | $9.85 | $9.87 | -5.19% | 1,319,386 |
| Jun 15, 2026 | $10.57 | $10.59 | $10.29 | $10.41 | -5.88% | 891,653 |
| Jun 12, 2026 | $10.74 | $11.15 | $10.74 | $11.06 | +1.37% | 448,543 |
| Jun 11, 2026 | $11.21 | $11.29 | $10.72 | $10.91 | -1.27% | 384,589 |
| Jun 10, 2026 | $10.91 | $11.27 | $10.80 | $11.05 | +3.08% | 421,375 |
| Jun 9, 2026 | $11.52 | $11.56 | $10.64 | $10.72 | -7.19% | 775,406 |
| Jun 8, 2026 | $11.31 | $11.65 | $11.29 | $11.55 | +4.43% | 478,322 |
| Jun 5, 2026 | $12.06 | $12.11 | $11.06 | $11.06 | -8.82% | 897,933 |
| Jun 4, 2026 | $11.80 | $12.32 | $11.66 | $12.13 | -0.41% | 580,171 |
| Jun 3, 2026 | $12.36 | $12.64 | $12.15 | $12.18 | -1.22% | 490,865 |
| Jun 2, 2026 | $11.73 | $12.42 | $11.60 | $12.33 | +6.48% | 531,198 |
| Jun 1, 2026 | $11.17 | $11.72 | $11.17 | $11.58 | +5.75% | 792,520 |
| May 29, 2026 | $11.09 | $11.21 | $10.82 | $10.95 | -1.97% | 612,764 |
| May 28, 2026 | $11.09 | $11.32 | $11.05 | $11.17 | +1.18% | 466,658 |
| May 27, 2026 | $11.22 | $11.44 | $10.98 | $11.04 | -4.50% | 869,314 |
| May 26, 2026 | $11.80 | $11.97 | $11.48 | $11.56 | -4.54% | 733,648 |
| May 22, 2026 | $12.23 | $12.33 | $11.92 | $12.11 | -1.70% | 717,283 |
| May 21, 2026 | $12.55 | $12.82 | $12.20 | $12.32 | -1.12% | 914,517 |
| May 20, 2026 | $12.74 | $12.97 | $12.36 | $12.46 | -2.73% | 1,027,535 |
| May 19, 2026 | $13.69 | $13.69 | $12.63 | $12.81 | -6.84% | 1,561,304 |
| May 18, 2026 | $13.43 | $13.85 | $13.29 | $13.75 | +2.08% | 554,498 |
| May 15, 2026 | $13.25 | $13.53 | $13.05 | $13.47 | +2.43% | 551,683 |
| May 14, 2026 | $13.01 | $13.29 | $12.84 | $13.15 | +1.08% | 458,828 |
| May 13, 2026 | $13.23 | $13.34 | $12.82 | $13.01 | -1.14% | 380,716 |
| May 12, 2026 | $12.96 | $13.25 | $12.78 | $13.16 | +2.09% | 719,537 |
| May 11, 2026 | $12.49 | $13.03 | $12.49 | $12.89 | +3.70% | 789,314 |
| May 8, 2026 | $12.74 | $12.78 | $12.40 | $12.43 | -2.66% | 800,269 |
| May 7, 2026 | $12.49 | $12.79 | $11.55 | $12.77 | -0.85% | 1,863,503 |
| May 6, 2026 | $13.24 | $13.49 | $12.72 | $12.88 | -7.54% | 1,802,618 |
| May 5, 2026 | $14.40 | $14.40 | $13.71 | $13.93 | -3.67% | 1,531,142 |
| May 4, 2026 | $14.18 | $14.59 | $14.00 | $14.46 | +1.83% | 985,458 |
| May 1, 2026 | $13.86 | $14.37 | $13.65 | $14.20 | -0.56% | 1,661,324 |
| Apr 30, 2026 | $13.78 | $14.38 | $13.40 | $14.28 | +2.51% | 1,387,063 |
| Apr 29, 2026 | $13.55 | $14.00 | $13.17 | $13.93 | +4.27% | 1,419,283 |
| Apr 28, 2026 | $13.29 | $13.64 | $12.81 | $13.36 | +2.14% | 1,596,136 |
| Apr 27, 2026 | $13.65 | $13.75 | $12.86 | $13.08 | -3.40% | 1,823,269 |
| Apr 24, 2026 | $12.71 | $13.54 | $12.37 | $13.54 | +6.03% | 1,727,930 |
| Apr 23, 2026 | $12.66 | $13.40 | $12.22 | $12.77 | +3.07% | 2,534,830 |
| Apr 22, 2026 | $11.72 | $12.48 | $11.58 | $12.39 | +5.90% | 2,876,905 |
| Apr 21, 2026 | $10.64 | $11.74 | $10.60 | $11.70 | +10.80% | 2,944,088 |
| Apr 20, 2026 | $10.50 | $10.65 | $10.08 | $10.56 | +4.55% | 1,331,768 |
| Apr 17, 2026 | $9.86 | $10.16 | $9.15 | $10.10 | -0.20% | 2,925,840 |
| Apr 16, 2026 | $9.53 | $10.18 | $9.51 | $10.12 | +6.41% | 1,245,306 |
| Apr 15, 2026 | $9.53 | $9.73 | $9.49 | $9.51 | -0.21% | 472,789 |
| Apr 14, 2026 | $9.52 | $9.64 | $9.40 | $9.53 | -0.94% | 646,348 |
| Apr 13, 2026 | $9.25 | $9.65 | $9.20 | $9.62 | +6.30% | 692,767 |
| Apr 10, 2026 | $8.77 | $9.08 | $8.76 | $9.05 | +2.72% | 525,177 |
| Apr 9, 2026 | $9.09 | $9.24 | $8.75 | $8.81 | -2.33% | 567,153 |
| Apr 8, 2026 | $8.76 | $9.04 | $8.55 | $9.02 | -7.58% | 856,081 |
| Apr 7, 2026 | $9.36 | $9.79 | $9.36 | $9.76 | +3.94% | 790,190 |
| Apr 6, 2026 | $9.14 | $9.42 | $9.12 | $9.39 | +2.40% | 687,971 |
| Apr 2, 2026 | $9.29 | $9.44 | $9.09 | $9.17 | +3.15% | 781,514 |
| Apr 1, 2026 | $9.17 | $9.47 | $8.76 | $8.89 | -6.12% | 890,004 |
| Mar 31, 2026 | $9.44 | $9.81 | $9.17 | $9.47 | +0.32% | 844,992 |
| Mar 30, 2026 | $9.50 | $9.75 | $9.37 | $9.44 | +2.16% | 1,465,958 |
| Mar 27, 2026 | $9.03 | $9.28 | $9.00 | $9.24 | +2.55% | 618,562 |
| Mar 26, 2026 | $9.10 | $9.17 | $8.95 | $9.01 | -0.66% | 700,205 |
| Mar 25, 2026 | $8.95 | $9.21 | $8.90 | $9.07 | +0.55% | 627,132 |
| Mar 24, 2026 | $8.81 | $9.12 | $8.76 | $9.02 | +2.85% | 947,250 |
| Mar 23, 2026 | $8.57 | $8.85 | $8.30 | $8.77 | +0.46% | 1,007,229 |
| Mar 20, 2026 | $8.86 | $8.98 | $8.59 | $8.73 | -0.11% | 1,106,152 |
| Mar 19, 2026 | $8.53 | $9.00 | $8.51 | $8.74 | +2.46% | 2,004,824 |
| Mar 18, 2026 | $8.60 | $8.72 | $8.51 | $8.53 | -0.23% | 1,354,060 |
| Mar 17, 2026 | $8.52 | $8.75 | $8.49 | $8.55 | +0.59% | 1,498,143 |
| Mar 16, 2026 | $8.58 | $8.64 | $8.36 | $8.50 | -0.23% | 1,049,777 |
| Mar 13, 2026 | $8.53 | $8.64 | $8.42 | $8.52 | -0.81% | 787,158 |
| Mar 12, 2026 | $8.82 | $8.82 | $8.56 | $8.59 | -0.81% | 816,875 |
| Mar 11, 2026 | $8.34 | $8.72 | $8.34 | $8.66 | +2.73% | 1,086,025 |
| Mar 10, 2026 | $8.36 | $8.58 | $8.27 | $8.43 | -1.40% | 602,533 |
| Mar 9, 2026 | $8.80 | $8.90 | $8.44 | $8.55 | +0.35% | 509,003 |
| Mar 6, 2026 | $8.77 | $8.85 | $8.45 | $8.52 | -1.16% | 700,777 |
| Mar 5, 2026 | $8.46 | $8.67 | $8.39 | $8.62 | +1.65% | 779,765 |
| Mar 4, 2026 | $8.00 | $8.50 | $7.92 | $8.48 | +5.47% | 957,256 |
| Mar 3, 2026 | $8.08 | $8.17 | $7.79 | $8.04 | +0.75% | 850,856 |
| Mar 2, 2026 | $8.04 | $8.33 | $7.82 | $7.98 | +1.66% | 1,011,683 |
| Feb 27, 2026 | $7.84 | $7.92 | $7.69 | $7.85 | +2.35% | 311,788 |
| Feb 26, 2026 | $7.32 | $7.68 | $7.26 | $7.67 | +2.82% | 408,835 |
| Feb 25, 2026 | $7.62 | $7.62 | $7.39 | $7.46 | -1.19% | 283,080 |
| Feb 24, 2026 | $7.62 | $7.65 | $7.46 | $7.55 | -0.92% | 370,956 |
| Feb 23, 2026 | $7.98 | $8.07 | $7.60 | $7.62 | -3.79% | 431,646 |
| Feb 20, 2026 | $7.68 | $8.10 | $7.65 | $7.92 | +4.21% | 620,116 |
| Feb 19, 2026 | $7.50 | $7.69 | $6.87 | $7.60 | -1.94% | 652,830 |
| Feb 18, 2026 | $7.61 | $7.83 | $7.56 | $7.75 | +4.45% | 561,732 |
| Feb 17, 2026 | $7.69 | $7.81 | $7.28 | $7.42 | -3.26% | 411,552 |
| Feb 13, 2026 | $7.44 | $7.68 | $7.25 | $7.67 | +3.51% | 560,226 |
| Feb 12, 2026 | $7.97 | $8.10 | $7.30 | $7.41 | -7.72% | 727,361 |
| Feb 11, 2026 | $7.97 | $8.10 | $7.85 | $8.03 | +3.61% | 919,086 |
| Feb 10, 2026 | $7.86 | $7.97 | $7.68 | $7.75 | -1.02% | 320,156 |
| Feb 9, 2026 | $7.56 | $7.88 | $7.50 | $7.83 | +3.98% | 547,334 |
| Feb 6, 2026 | $7.22 | $7.64 | $7.22 | $7.53 | +5.02% | 565,219 |
| Feb 5, 2026 | $7.34 | $7.46 | $7.09 | $7.17 | -4.53% | 634,971 |
| Feb 4, 2026 | $7.47 | $7.55 | $7.20 | $7.51 | +1.49% | 704,310 |
| Feb 3, 2026 | $7.07 | $7.44 | $7.01 | $7.40 | +5.41% | 579,598 |
| Feb 2, 2026 | $6.96 | $7.15 | $6.80 | $7.02 | -2.64% | 701,463 |
| Jan 30, 2026 | $7.40 | $7.40 | $7.07 | $7.21 | -3.61% | 767,315 |
| Jan 29, 2026 | $7.52 | $7.75 | $7.32 | $7.48 | +3.17% | 807,359 |
| Jan 28, 2026 | $7.27 | $7.36 | $7.05 | $7.25 | +1.12% | 712,457 |
| Jan 27, 2026 | $6.84 | $7.23 | $6.82 | $7.17 | +6.07% | 786,502 |
| Jan 26, 2026 | $6.78 | $6.91 | $6.66 | $6.76 | +0.90% | 643,942 |
| Jan 23, 2026 | $6.68 | $6.89 | $6.65 | $6.70 | +3.08% | 408,988 |
| Jan 22, 2026 | $6.75 | $6.82 | $6.48 | $6.50 | -3.42% | 364,510 |
| Jan 21, 2026 | $6.54 | $6.78 | $6.47 | $6.73 | +5.16% | 390,017 |
| Jan 20, 2026 | $6.45 | $6.61 | $6.39 | $6.40 | -0.78% | 255,352 |
| Jan 16, 2026 | $6.38 | $6.55 | $6.38 | $6.45 | +1.26% | 264,662 |
| Jan 15, 2026 | $6.69 | $6.69 | $6.31 | $6.37 | -6.05% | 440,328 |
| Jan 14, 2026 | $6.49 | $6.97 | $6.47 | $6.78 | +6.27% | 814,901 |
| Jan 13, 2026 | $6.28 | $6.52 | $6.28 | $6.38 | +2.41% | 526,753 |
| Jan 12, 2026 | $6.19 | $6.38 | $6.17 | $6.23 | +1.14% | 381,748 |
| Jan 9, 2026 | $6.25 | $6.25 | $6.10 | $6.16 | +1.32% | 322,436 |
| Jan 8, 2026 | $5.88 | $6.16 | $5.86 | $6.08 | +4.11% | 338,097 |
| Jan 7, 2026 | $5.91 | $5.93 | $5.76 | $5.84 | -1.35% | 441,615 |
| Jan 6, 2026 | $6.04 | $6.16 | $5.86 | $5.92 | -1.50% | 479,180 |
| Jan 5, 2026 | $6.35 | $6.36 | $5.72 | $6.01 | -4.45% | 774,043 |
| Jan 2, 2026 | $6.13 | $6.29 | $5.97 | $6.29 | +2.61% | 337,562 |
| Dec 31, 2025 | $6.20 | $6.27 | $6.13 | $6.13 | -0.97% | 354,606 |
| Dec 30, 2025 | $6.13 | $6.24 | $6.10 | $6.19 | +1.81% | 290,538 |
| Dec 29, 2025 | $5.99 | $6.17 | $5.99 | $6.08 | +2.36% | 465,651 |
| Dec 26, 2025 | $5.96 | $6.04 | $5.89 | $5.94 | -1.00% | 301,421 |
| Dec 24, 2025 | $5.92 | $6.02 | $5.86 | $6.00 | +1.01% | 228,550 |
| Dec 23, 2025 | $5.80 | $5.97 | $5.77 | $5.94 | +2.77% | 327,024 |
| Dec 22, 2025 | $5.71 | $5.83 | $5.71 | $5.78 | +3.03% | 549,777 |
| Dec 19, 2025 | $5.58 | $5.69 | $5.58 | $5.61 | +1.08% | 449,079 |
| Dec 18, 2025 | $5.65 | $5.68 | $5.55 | $5.55 | -1.94% | 216,881 |
| Dec 17, 2025 | $5.67 | $5.69 | $5.58 | $5.66 | +1.07% | 283,793 |
| Dec 16, 2025 | $5.81 | $5.81 | $5.57 | $5.60 | -3.78% | 284,773 |
| Dec 15, 2025 | $6.03 | $6.03 | $5.79 | $5.82 | -3.32% | 309,787 |
| Dec 12, 2025 | $6.05 | $6.07 | $5.96 | $6.02 | +0.17% | 170,454 |
| Dec 11, 2025 | $6.07 | $6.12 | $6.01 | $6.01 | -2.59% | 220,853 |
| Dec 10, 2025 | $6.06 | $6.19 | $5.94 | $6.17 | +1.48% | 271,429 |
| Dec 9, 2025 | $6.17 | $6.29 | $5.98 | $6.08 | -1.62% | 385,675 |
| Dec 8, 2025 | $6.18 | $6.40 | $6.16 | $6.18 | -1.12% | 223,657 |
| Dec 5, 2025 | $6.19 | $6.42 | $6.19 | $6.25 | +1.46% | 458,525 |
| Dec 4, 2025 | $6.19 | $6.33 | $6.13 | $6.16 | -0.65% | 473,220 |
| Dec 3, 2025 | $6.05 | $6.27 | $6.03 | $6.20 | +3.51% | 339,021 |
| Dec 2, 2025 | $6.04 | $6.10 | $5.97 | $5.99 | -2.76% | 188,991 |
| Dec 1, 2025 | $6.15 | $6.28 | $6.13 | $6.16 | +0.16% | 229,856 |
| Nov 28, 2025 | $6.00 | $6.25 | $5.95 | $6.15 | +2.84% | 190,858 |
| Nov 26, 2025 | $5.92 | $6.06 | $5.92 | $5.98 | +0.84% | 251,035 |
| Nov 25, 2025 | $6.10 | $6.15 | $5.90 | $5.93 | -4.05% | 392,739 |
| Nov 24, 2025 | $6.04 | $6.25 | $6.01 | $6.18 | +1.64% | 294,983 |
| Nov 21, 2025 | $6.19 | $6.19 | $5.98 | $6.08 | -2.25% | 371,233 |
| Nov 20, 2025 | $6.33 | $6.52 | $6.22 | $6.22 | -0.32% | 571,235 |
| Nov 19, 2025 | $6.15 | $6.27 | $6.06 | $6.24 | -0.48% | 256,945 |
| Nov 18, 2025 | $5.94 | $6.35 | $5.93 | $6.27 | +3.47% | 382,853 |
| Nov 17, 2025 | $6.27 | $6.33 | $6.05 | $6.06 | -3.35% | 219,204 |
| Nov 14, 2025 | $6.13 | $6.31 | $6.04 | $6.27 | +3.13% | 271,888 |
| Nov 13, 2025 | $6.20 | $6.30 | $6.06 | $6.08 | -1.46% | 363,663 |
| Nov 12, 2025 | $6.13 | $6.32 | $6.08 | $6.17 | -2.06% | 429,351 |
| Nov 11, 2025 | $6.14 | $6.41 | $6.09 | $6.30 | +3.79% | 346,387 |
| Nov 10, 2025 | $5.91 | $6.08 | $5.86 | $6.07 | +3.58% | 252,141 |
| Nov 7, 2025 | $5.68 | $5.89 | $5.61 | $5.86 | +3.53% | 368,998 |
| Nov 6, 2025 | $5.60 | $5.79 | $5.57 | $5.66 | +0.35% | 230,332 |
| Nov 5, 2025 | $5.55 | $5.73 | $5.53 | $5.64 | +2.17% | 233,281 |
| Nov 4, 2025 | $5.57 | $5.59 | $5.47 | $5.52 | -2.82% | 270,360 |
| Nov 3, 2025 | $5.69 | $5.70 | $5.49 | $5.68 | – | 260,683 |
Seasonality
OBE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.3% | 7.0% | -4.3% | 5.5% | 2.8% | 7.0% | 5.1% | -4.5% | -2.2% | -2.6% | -3.3% | 8.8% |
| Months up | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 4 of 9 |
| 2026 | 17.6% | 8.9% | 20.6% | 50.8% | -23.3% | -25.8% | 31.9% | 6.8% | -10.0% | 14.6% | -16.2% | |
| 2025 | -10.9% | 6.0% | 7.1% | -28.2% | 13.8% | 15.9% | 10.3% | 0.5% | 6.3% | -13.3% | 8.5% | -0.3% |
| 2024 | 0.1% | 4.7% | 15.6% | 4.3% | -10.4% | -2.6% | 0.0% | -8.2% | -19.4% | 2.3% | 1.6% | 0.5% |
| 2023 | -0.3% | 6.9% | -9.6% | 1.7% | -15.5% | 6.0% | 22.5% | -0.8% | 16.1% | 3.4% | -10.9% | -10.4% |
| 2022 | 80.3% | 14.1% | 4.5% | -7.6% | 16.4% | -18.8% | 9.9% | 6.8% | -21.1% | 27.5% | -17.0% | -12.5% |
| 2021 | 23.9% | 67.5% | 4.3% | -6.2% | 24.3% | 102.4% | -8.5% | -15.3% | 34.7% | 8.9% | -9.2% | 16.7% |
| 2020 | -5.6% | -17.6% | -70.3% | 30.6% | 55.9% | 24.1% | 4.8% | 2.3% | -18.3% | -18.4% | 44.5% | 54.6% |
| 2019 | -2.5% | -7.7% | -22.2% | 7.1% | -26.7% | -22.7% | -8.4% | -11.6% | -13.3% | -28.4% | -20.6% | 51.5% |
| 2018 | -16.1% | -10.6% | 5.4% | 14.3% | 0.0% | 0.9% | -4.4% | -8.3% | -4.0% | -24.2% | -31.9% | -18.4% |
| 2017 | -3.4% | -1.8% | 1.2% | -12.4% | -6.0% | -9.3% | -7.1% | -16.9% | 7.1% | 1.9% | 18.7% | -2.4% |
See a number that looks wrong?