Obsidian Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	10.130	10.130	9.850	9.970	9.970	133,684
2023-12-01	10.270	10.500	10.210	10.280	10.280	161,708
2023-11-30	10.360	10.595	10.210	10.250	10.250	301,292
2023-11-29	10.180	10.330	10.020	10.220	10.220	232,090
2023-11-28	9.750	10.060	9.750	10.030	10.030	147,325
2023-11-27	9.990	10.010	9.790	9.810	9.810	112,699
2023-11-24	10.010	10.150	9.980	10.020	10.020	71,665
2023-11-23	9.850	10.060	9.850	10.020	10.020	49,161
2023-11-22	9.950	10.100	9.880	10.040	10.040	195,171
2023-11-21	10.370	10.510	10.220	10.360	10.360	154,308
2023-11-20	10.390	10.570	10.370	10.390	10.390	134,813
2023-11-17	10.230	10.530	10.200	10.360	10.360	232,700
2023-11-16	10.380	10.490	10.010	10.130	10.130	373,100
2023-11-15	10.560	10.770	10.430	10.480	10.480	144,648
2023-11-14	10.690	10.780	10.470	10.650	10.650	235,817
2023-11-13	10.700	10.850	10.610	10.650	10.650	202,316
2023-11-10	10.780	10.850	10.580	10.750	10.750	293,457
2023-11-09	10.760	11.090	10.620	10.630	10.630	284,749
2023-11-08	11.040	11.070	10.520	10.690	10.690	243,905
2023-11-07	11.450	11.450	11.000	11.120	11.120	292,189
2023-11-06	11.990	11.990	11.600	11.710	11.710	165,633
2023-11-03	11.980	12.070	11.790	11.970	11.970	206,732
2023-11-02	11.880	12.050	11.720	12.050	12.050	143,546
2023-11-01	11.900	12.030	11.780	11.920	11.920	141,931
2023-10-31	11.690	11.960	11.590	11.790	11.790	177,602
2023-10-30	11.660	11.810	11.430	11.680	11.680	277,234
2023-10-27	11.630	11.700	11.430	11.590	11.590	278,301
2023-10-26	11.260	11.650	11.150	11.590	11.590	240,309
2023-10-25	11.320	11.540	11.200	11.500	11.500	246,705
2023-10-24	11.510	11.630	11.320	11.440	11.440	199,376
2023-10-23	11.470	11.655	11.360	11.500	11.500	167,926
2023-10-20	11.790	11.870	11.545	11.690	11.690	396,273
2023-10-19	11.590	12.080	11.500	11.850	11.850	249,215
2023-10-18	11.630	11.840	11.560	11.720	11.720	245,316
2023-10-17	11.470	11.705	11.440	11.520	11.520	198,528
2023-10-16	11.500	11.550	11.250	11.550	11.550	199,213
2023-10-13	11.360	11.520	11.310	11.470	11.470	247,900
2023-10-12	11.280	11.330	11.020	11.130	11.130	165,360
2023-10-11	10.970	11.165	10.950	11.120	11.120	212,716
2023-10-10	11.030	11.220	10.970	11.120	11.120	214,089
2023-10-06	10.460	10.620	10.150	10.530	10.530	254,633
2023-10-05	10.040	10.620	10.040	10.460	10.460	408,274
2023-10-04	10.680	10.680	10.140	10.260	10.260	453,465
2023-10-03	10.970	11.160	10.750	10.880	10.880	261,210
2023-10-02	11.270	11.330	10.850	11.020	11.020	480,418
2023-09-29	11.240	11.275	11.090	11.180	11.180	315,772
2023-09-28	11.200	11.285	11.000	11.140	11.140	151,412
2023-09-27	11.270	11.360	11.165	11.200	11.200	313,248
2023-09-26	11.180	11.350	10.980	11.070	11.070	215,288
2023-09-25	10.990	11.330	10.910	11.280	11.280	353,856
2023-09-22	10.510	11.100	10.510	11.010	11.010	571,463
2023-09-21	10.080	10.540	10.080	10.330	10.330	332,711
2023-09-20	10.180	10.340	10.030	10.030	10.030	95,256
2023-09-19	10.510	10.610	10.170	10.210	10.210	143,205
2023-09-18	10.560	10.610	10.390	10.490	10.490	121,179
2023-09-15	10.650	10.660	10.430	10.530	10.530	182,882
2023-09-14	10.510	10.770	10.510	10.710	10.710	288,127
2023-09-13	10.470	10.560	10.340	10.350	10.350	179,201
2023-09-12	10.230	10.620	10.220	10.450	10.450	250,651
2023-09-11	10.300	10.340	10.050	10.100	10.100	168,880

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.