Obsidian Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 9.190 | 9.250 | 9.110 | 9.140 | 9.140 | 73,331 |
| 2024-08-21 | 9.410 | 9.445 | 9.150 | 9.210 | 9.210 | 99,367 |
| 2024-08-20 | 9.600 | 9.600 | 9.250 | 9.350 | 9.350 | 68,331 |
| 2024-08-19 | 9.530 | 9.860 | 9.530 | 9.560 | 9.560 | 74,759 |
| 2024-08-16 | 9.490 | 9.680 | 9.490 | 9.560 | 9.560 | 162,556 |
| 2024-08-15 | 9.430 | 9.770 | 9.420 | 9.640 | 9.640 | 120,569 |
| 2024-08-14 | 9.260 | 9.340 | 9.220 | 9.300 | 9.300 | 113,445 |
| 2024-08-13 | 9.220 | 9.320 | 9.190 | 9.260 | 9.260 | 82,959 |
| 2024-08-12 | 9.050 | 9.330 | 9.020 | 9.320 | 9.320 | 121,736 |
| 2024-08-09 | 8.780 | 8.920 | 8.700 | 8.830 | 8.830 | 119,661 |
| 2024-08-08 | 8.640 | 8.870 | 8.580 | 8.820 | 8.820 | 115,178 |
| 2024-08-07 | 8.630 | 8.730 | 8.440 | 8.520 | 8.520 | 157,804 |
| 2024-08-06 | 8.500 | 8.670 | 8.440 | 8.530 | 8.530 | 270,804 |
| 2024-08-02 | 9.450 | 9.520 | 8.780 | 8.810 | 8.810 | 429,921 |
| 2024-08-01 | 10.240 | 10.240 | 9.580 | 9.740 | 9.740 | 325,750 |
| 2024-07-31 | 10.170 | 10.340 | 10.160 | 10.330 | 10.330 | 140,873 |
| 2024-07-30 | 9.890 | 10.070 | 9.890 | 10.040 | 10.040 | 126,545 |
| 2024-07-29 | 10.110 | 10.210 | 9.900 | 9.950 | 9.950 | 156,716 |
| 2024-07-26 | 10.080 | 10.140 | 9.880 | 10.120 | 10.120 | 195,257 |
| 2024-07-25 | 9.920 | 10.050 | 9.720 | 10.040 | 10.040 | 133,618 |
| 2024-07-24 | 10.040 | 10.160 | 9.950 | 9.980 | 9.980 | 178,558 |
| 2024-07-23 | 10.110 | 10.270 | 9.950 | 10.000 | 10.000 | 134,811 |
| 2024-07-22 | 10.080 | 10.215 | 10.030 | 10.150 | 10.150 | 68,829 |
| 2024-07-19 | 10.120 | 10.280 | 10.030 | 10.120 | 10.120 | 97,693 |
| 2024-07-18 | 10.240 | 10.250 | 10.060 | 10.220 | 10.220 | 166,530 |
| 2024-07-17 | 10.330 | 10.480 | 10.150 | 10.200 | 10.200 | 113,011 |
| 2024-07-16 | 10.440 | 10.450 | 10.280 | 10.310 | 10.310 | 75,965 |
| 2024-07-15 | 10.290 | 10.550 | 10.210 | 10.500 | 10.500 | 87,495 |
| 2024-07-12 | 10.300 | 10.410 | 10.240 | 10.250 | 10.250 | 140,154 |
| 2024-07-11 | 10.210 | 10.320 | 10.010 | 10.250 | 10.250 | 101,821 |
| 2024-07-10 | 10.050 | 10.200 | 10.030 | 10.110 | 10.110 | 61,725 |
| 2024-07-09 | 10.170 | 10.230 | 10.040 | 10.040 | 10.040 | 69,486 |
| 2024-07-08 | 10.270 | 10.310 | 10.180 | 10.220 | 10.220 | 62,529 |
| 2024-07-05 | 10.670 | 10.670 | 10.270 | 10.340 | 10.340 | 103,193 |
| 2024-07-04 | 10.440 | 10.720 | 10.440 | 10.690 | 10.690 | 42,151 |
| 2024-07-03 | 10.600 | 10.720 | 10.560 | 10.630 | 10.630 | 73,045 |
| 2024-07-02 | 10.340 | 10.680 | 10.340 | 10.610 | 10.610 | 281,295 |
| 2024-06-28 | 10.400 | 10.440 | 10.180 | 10.240 | 10.240 | 81,105 |
| 2024-06-27 | 10.300 | 10.390 | 10.250 | 10.330 | 10.330 | 87,127 |
| 2024-06-26 | 10.180 | 10.280 | 10.135 | 10.240 | 10.240 | 97,759 |
| 2024-06-25 | 10.190 | 10.300 | 10.110 | 10.250 | 10.250 | 94,502 |
| 2024-06-24 | 9.930 | 10.250 | 9.920 | 10.190 | 10.190 | 117,432 |
| 2024-06-21 | 10.010 | 10.030 | 9.800 | 9.860 | 9.860 | 157,663 |
| 2024-06-20 | 10.060 | 10.100 | 9.920 | 9.970 | 9.970 | 365,923 |
| 2024-06-19 | 9.890 | 9.940 | 9.730 | 9.810 | 9.810 | 72,864 |
| 2024-06-18 | 9.800 | 10.050 | 9.750 | 9.910 | 9.910 | 174,749 |
| 2024-06-17 | 9.680 | 9.790 | 9.600 | 9.750 | 9.750 | 139,150 |
| 2024-06-14 | 9.690 | 9.730 | 9.560 | 9.700 | 9.700 | 154,508 |
| 2024-06-13 | 9.970 | 9.980 | 9.690 | 9.730 | 9.730 | 204,316 |
| 2024-06-12 | 10.320 | 10.360 | 10.010 | 10.080 | 10.080 | 159,745 |
| 2024-06-11 | 9.880 | 10.210 | 9.750 | 10.180 | 10.180 | 248,538 |
| 2024-06-10 | 9.670 | 9.960 | 9.640 | 9.890 | 9.890 | 102,967 |
| 2024-06-07 | 9.720 | 9.790 | 9.530 | 9.570 | 9.570 | 76,865 |
| 2024-06-06 | 9.560 | 9.810 | 9.530 | 9.810 | 9.810 | 120,189 |
| 2024-06-05 | 9.620 | 9.675 | 9.470 | 9.520 | 9.520 | 189,832 |
| 2024-06-04 | 9.900 | 9.900 | 9.530 | 9.560 | 9.560 | 204,587 |
| 2024-06-03 | 10.490 | 10.550 | 9.890 | 9.980 | 9.980 | 424,260 |
| 2024-05-31 | 10.430 | 10.490 | 10.340 | 10.430 | 10.430 | 331,702 |
| 2024-05-29 | 10.200 | 10.530 | 10.180 | 10.300 | 10.300 | 1,106,882 |
| 2024-05-28 | 9.960 | 10.230 | 9.960 | 10.160 | 10.160 | 225,582 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.