Obsidian Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 8.450 | 8.510 | 7.750 | 7.750 | 7.750 | 1,901,160 |
| 2023-03-16 | 8.100 | 8.330 | 7.910 | 8.320 | 8.320 | 553,334 |
| 2023-03-15 | 8.570 | 8.630 | 7.905 | 8.220 | 8.220 | 895,840 |
| 2023-03-14 | 9.210 | 9.420 | 8.870 | 9.020 | 9.020 | 494,545 |
| 2023-03-13 | 9.300 | 9.670 | 9.000 | 9.250 | 9.250 | 400,115 |
| 2023-03-10 | 9.920 | 9.920 | 9.570 | 9.690 | 9.690 | 300,912 |
| 2023-03-09 | 10.100 | 10.370 | 9.930 | 9.930 | 9.930 | 315,975 |
| 2023-03-08 | 10.030 | 10.190 | 9.945 | 10.030 | 10.030 | 309,393 |
| 2023-03-07 | 10.250 | 10.320 | 9.990 | 10.060 | 10.060 | 199,188 |
| 2023-03-06 | 10.270 | 10.350 | 10.110 | 10.280 | 10.280 | 239,163 |
| 2023-03-03 | 9.930 | 10.400 | 9.830 | 10.310 | 10.310 | 368,926 |
| 2023-03-02 | 9.870 | 10.070 | 9.670 | 9.980 | 9.980 | 368,933 |
| 2023-03-01 | 9.670 | 9.970 | 9.590 | 9.850 | 9.850 | 314,063 |
| 2023-02-28 | 9.990 | 10.100 | 9.630 | 9.640 | 9.640 | 430,692 |
| 2023-02-27 | 10.100 | 10.170 | 9.800 | 9.890 | 9.890 | 450,525 |
| 2023-02-24 | 9.110 | 10.040 | 9.050 | 9.980 | 9.980 | 706,231 |
| 2023-02-23 | 8.450 | 9.295 | 8.450 | 9.240 | 9.240 | 776,571 |
| 2023-02-22 | 8.120 | 8.230 | 7.880 | 8.130 | 8.130 | 308,759 |
| 2023-02-21 | 8.270 | 8.430 | 8.095 | 8.120 | 8.120 | 288,105 |
| 2023-02-17 | 8.480 | 8.480 | 8.190 | 8.240 | 8.240 | 426,107 |
| 2023-02-16 | 8.810 | 8.890 | 8.650 | 8.650 | 8.650 | 188,516 |
| 2023-02-15 | 9.000 | 9.000 | 8.560 | 8.820 | 8.820 | 354,421 |
| 2023-02-14 | 8.890 | 9.150 | 8.830 | 9.120 | 9.120 | 186,542 |
| 2023-02-13 | 9.040 | 9.100 | 8.790 | 9.010 | 9.010 | 306,737 |
| 2023-02-10 | 8.660 | 9.210 | 8.630 | 9.110 | 9.110 | 480,263 |
| 2023-02-09 | 8.750 | 8.880 | 8.535 | 8.540 | 8.540 | 227,795 |
| 2023-02-08 | 8.910 | 9.060 | 8.670 | 8.730 | 8.730 | 245,549 |
| 2023-02-07 | 8.500 | 8.885 | 8.355 | 8.880 | 8.880 | 500,147 |
| 2023-02-06 | 8.560 | 8.570 | 8.195 | 8.400 | 8.400 | 287,390 |
| 2023-02-03 | 8.480 | 8.880 | 8.380 | 8.490 | 8.490 | 528,801 |
| 2023-02-02 | 8.610 | 8.630 | 8.230 | 8.310 | 8.310 | 373,638 |
| 2023-02-01 | 8.780 | 8.870 | 8.430 | 8.630 | 8.630 | 572,331 |
| 2023-01-31 | 8.620 | 8.870 | 8.520 | 8.820 | 8.820 | 371,042 |
| 2023-01-30 | 8.710 | 8.775 | 8.585 | 8.620 | 8.620 | 379,631 |
| 2023-01-27 | 8.920 | 9.050 | 8.710 | 8.790 | 8.790 | 259,255 |
| 2023-01-26 | 8.770 | 8.940 | 8.640 | 8.880 | 8.880 | 199,711 |
| 2023-01-25 | 8.700 | 8.710 | 8.450 | 8.660 | 8.660 | 270,134 |
| 2023-01-24 | 9.050 | 9.100 | 8.730 | 8.750 | 8.750 | 182,240 |
| 2023-01-23 | 8.900 | 9.130 | 8.900 | 9.010 | 9.010 | 279,169 |
| 2023-01-20 | 9.050 | 9.050 | 8.800 | 8.850 | 8.850 | 359,851 |
| 2023-01-19 | 8.750 | 9.050 | 8.690 | 9.050 | 9.050 | 222,762 |
| 2023-01-18 | 9.010 | 9.240 | 8.800 | 8.810 | 8.810 | 344,270 |
| 2023-01-17 | 8.680 | 8.900 | 8.670 | 8.880 | 8.880 | 520,434 |
| 2023-01-16 | 8.630 | 8.750 | 8.560 | 8.620 | 8.620 | 134,424 |
| 2023-01-13 | 8.550 | 8.640 | 8.350 | 8.620 | 8.620 | 270,120 |
| 2023-01-12 | 8.330 | 8.550 | 8.260 | 8.550 | 8.550 | 245,310 |
| 2023-01-11 | 8.190 | 8.280 | 8.055 | 8.230 | 8.230 | 238,768 |
| 2023-01-10 | 8.230 | 8.380 | 7.990 | 8.100 | 8.100 | 216,257 |
| 2023-01-09 | 8.290 | 8.430 | 8.170 | 8.170 | 8.170 | 299,668 |
| 2023-01-06 | 7.920 | 8.140 | 7.800 | 8.050 | 8.050 | 777,130 |
| 2023-01-05 | 7.820 | 8.000 | 7.760 | 7.820 | 7.820 | 236,583 |
| 2023-01-04 | 7.930 | 8.180 | 7.760 | 7.820 | 7.820 | 500,440 |
| 2023-01-03 | 8.960 | 8.960 | 8.030 | 8.090 | 8.090 | 467,773 |
| 2022-12-30 | 8.790 | 8.990 | 8.780 | 8.980 | 8.980 | 176,236 |
| 2022-12-29 | 8.660 | 8.890 | 8.600 | 8.890 | 8.890 | 231,480 |
| 2022-12-28 | 9.130 | 9.130 | 8.700 | 8.730 | 8.730 | 390,897 |
| 2022-12-23 | 8.840 | 9.270 | 8.840 | 9.210 | 9.210 | 355,097 |
| 2022-12-22 | 9.060 | 9.120 | 8.610 | 8.830 | 8.830 | 370,064 |
| 2022-12-21 | 8.840 | 9.070 | 8.790 | 9.060 | 9.060 | 424,402 |
| 2022-12-20 | 8.630 | 8.890 | 8.550 | 8.740 | 8.740 | 445,934 |
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.