Obsidian Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 9.750 | 9.810 | 9.610 | 9.620 | 9.620 | 149,884 |
| 2024-03-01 | 9.700 | 9.900 | 9.700 | 9.750 | 9.750 | 122,558 |
| 2024-02-29 | 9.520 | 9.700 | 9.510 | 9.620 | 9.620 | 184,283 |
| 2024-02-28 | 9.570 | 9.780 | 9.490 | 9.540 | 9.540 | 194,826 |
| 2024-02-27 | 9.200 | 9.580 | 9.200 | 9.470 | 9.470 | 108,775 |
| 2024-02-26 | 9.300 | 9.400 | 9.170 | 9.210 | 9.210 | 117,481 |
| 2024-02-23 | 9.500 | 9.500 | 9.250 | 9.350 | 9.350 | 163,556 |
| 2024-02-22 | 9.510 | 9.780 | 9.350 | 9.630 | 9.630 | 184,498 |
| 2024-02-21 | 9.240 | 9.540 | 9.240 | 9.400 | 9.400 | 138,503 |
| 2024-02-20 | 9.210 | 9.295 | 9.080 | 9.210 | 9.210 | 100,161 |
| 2024-02-16 | 9.150 | 9.280 | 9.100 | 9.240 | 9.240 | 95,997 |
| 2024-02-15 | 8.780 | 9.140 | 8.780 | 9.140 | 9.140 | 161,370 |
| 2024-02-14 | 8.740 | 8.830 | 8.670 | 8.750 | 8.750 | 110,350 |
| 2024-02-13 | 9.010 | 9.010 | 8.670 | 8.760 | 8.760 | 72,909 |
| 2024-02-12 | 8.690 | 9.050 | 8.690 | 8.960 | 8.960 | 137,956 |
| 2024-02-09 | 8.810 | 8.920 | 8.690 | 8.750 | 8.750 | 103,408 |
| 2024-02-08 | 8.720 | 8.920 | 8.720 | 8.850 | 8.850 | 52,561 |
| 2024-02-07 | 8.710 | 8.760 | 8.640 | 8.740 | 8.740 | 90,020 |
| 2024-02-06 | 8.590 | 8.850 | 8.590 | 8.640 | 8.640 | 95,870 |
| 2024-02-05 | 8.740 | 8.740 | 8.580 | 8.580 | 8.580 | 115,978 |
| 2024-02-02 | 9.010 | 9.070 | 8.800 | 8.820 | 8.820 | 115,582 |
| 2024-02-01 | 9.240 | 9.350 | 9.030 | 9.050 | 9.050 | 318,627 |
| 2024-01-31 | 9.300 | 9.300 | 9.150 | 9.170 | 9.170 | 148,273 |
| 2024-01-30 | 9.010 | 9.280 | 9.010 | 9.250 | 9.250 | 168,562 |
| 2024-01-29 | 9.120 | 9.220 | 9.090 | 9.150 | 9.150 | 149,908 |
| 2024-01-26 | 9.180 | 9.260 | 8.950 | 9.230 | 9.230 | 121,545 |
| 2024-01-25 | 9.110 | 9.240 | 9.000 | 9.230 | 9.230 | 124,595 |
| 2024-01-24 | 8.800 | 8.940 | 8.770 | 8.930 | 8.930 | 93,614 |
| 2024-01-23 | 8.720 | 8.840 | 8.680 | 8.730 | 8.730 | 136,847 |
| 2024-01-22 | 8.510 | 8.810 | 8.420 | 8.740 | 8.740 | 91,531 |
| 2024-01-19 | 8.590 | 8.620 | 8.480 | 8.550 | 8.550 | 131,084 |
| 2024-01-18 | 8.730 | 8.730 | 8.470 | 8.590 | 8.590 | 148,861 |
| 2024-01-17 | 8.820 | 8.870 | 8.700 | 8.720 | 8.720 | 144,482 |
| 2024-01-16 | 9.010 | 9.070 | 8.880 | 8.920 | 8.920 | 212,016 |
| 2024-01-15 | 8.780 | 9.110 | 8.780 | 9.090 | 9.090 | 28,037 |
| 2024-01-12 | 9.220 | 9.220 | 8.940 | 8.970 | 8.970 | 164,753 |
| 2024-01-11 | 8.990 | 9.090 | 8.870 | 8.990 | 8.990 | 107,044 |
| 2024-01-10 | 8.980 | 8.980 | 8.830 | 8.950 | 8.950 | 123,162 |
| 2024-01-09 | 9.040 | 9.150 | 8.900 | 8.930 | 8.930 | 207,646 |
| 2024-01-08 | 8.950 | 8.970 | 8.850 | 8.960 | 8.960 | 68,990 |
| 2024-01-05 | 9.050 | 9.190 | 8.970 | 9.190 | 9.190 | 192,610 |
| 2024-01-04 | 9.190 | 9.300 | 9.010 | 9.030 | 9.030 | 185,850 |
| 2024-01-03 | 8.940 | 9.300 | 8.910 | 9.230 | 9.230 | 194,430 |
| 2024-01-02 | 9.110 | 9.200 | 8.885 | 8.900 | 8.900 | 134,560 |
| 2023-12-29 | 9.090 | 9.110 | 8.970 | 8.990 | 8.990 | 76,975 |
| 2023-12-28 | 9.300 | 9.300 | 9.090 | 9.090 | 9.090 | 75,829 |
| 2023-12-27 | 9.430 | 9.500 | 9.290 | 9.310 | 9.310 | 115,460 |
| 2023-12-22 | 9.530 | 9.610 | 9.440 | 9.470 | 9.470 | 113,020 |
| 2023-12-21 | 9.470 | 9.530 | 9.410 | 9.510 | 9.510 | 123,003 |
| 2023-12-20 | 9.590 | 9.730 | 9.430 | 9.480 | 9.480 | 152,017 |
| 2023-12-19 | 9.380 | 9.540 | 9.290 | 9.520 | 9.520 | 143,620 |
| 2023-12-18 | 9.400 | 9.530 | 9.270 | 9.330 | 9.330 | 187,380 |
| 2023-12-15 | 9.440 | 9.440 | 9.100 | 9.180 | 9.180 | 164,021 |
| 2023-12-14 | 9.160 | 9.510 | 9.150 | 9.350 | 9.350 | 220,137 |
| 2023-12-13 | 8.880 | 9.170 | 8.880 | 9.170 | 9.170 | 181,877 |
| 2023-12-12 | 9.220 | 9.220 | 8.890 | 8.890 | 8.890 | 174,307 |
| 2023-12-11 | 9.540 | 9.590 | 9.225 | 9.330 | 9.330 | 170,581 |
| 2023-12-08 | 9.470 | 9.660 | 9.460 | 9.640 | 9.640 | 181,752 |
| 2023-12-07 | 9.540 | 9.740 | 9.390 | 9.480 | 9.480 | 326,084 |
| 2023-12-06 | 9.700 | 9.770 | 9.240 | 9.430 | 9.430 | 386,356 |
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.