Obsidian Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	9.160	9.180	8.540	8.620	8.620	586,053
2022-12-16	9.390	9.390	8.900	9.150	9.150	1,866,758
2022-12-15	9.330	9.640	9.270	9.580	9.580	367,378
2022-12-14	9.420	9.480	9.060	9.420	9.420	435,051
2022-12-13	9.330	9.555	9.155	9.360	9.360	350,065
2022-12-12	8.850	9.280	8.800	9.040	9.040	222,762
2022-12-09	9.000	9.150	8.820	8.830	8.830	320,929
2022-12-08	9.500	9.680	8.970	9.010	9.010	417,351
2022-12-07	9.220	9.490	9.110	9.210	9.210	737,645
2022-12-06	9.430	9.880	9.190	9.190	9.190	326,275
2022-12-05	10.020	10.190	9.420	9.490	9.490	350,433
2022-12-02	9.840	9.960	9.780	9.810	9.810	161,309
2022-12-01	10.110	10.430	9.840	9.900	9.900	317,475
2022-11-30	10.350	10.470	10.160	10.190	10.190	278,253
2022-11-29	10.050	10.290	10.040	10.210	10.210	219,356
2022-11-28	9.840	10.000	9.700	9.830	9.830	191,272
2022-11-25	10.190	10.245	10.010	10.050	10.050	179,893
2022-11-24	10.090	10.180	9.970	10.110	10.110	62,743
2022-11-23	10.030	10.230	10.020	10.080	10.080	106,954
2022-11-22	10.390	10.440	10.100	10.280	10.280	191,756
2022-11-21	10.140	10.210	9.630	10.150	10.150	339,666
2022-11-18	9.970	10.380	9.910	10.340	10.340	213,081
2022-11-17	10.070	10.270	9.890	10.270	10.270	334,267
2022-11-16	10.630	10.630	10.290	10.320	10.320	249,468
2022-11-15	10.770	10.870	10.620	10.710	10.710	282,767
2022-11-14	11.000	11.060	10.610	10.730	10.730	326,788
2022-11-11	10.800	11.270	10.800	11.180	11.180	317,171
2022-11-10	10.750	10.880	10.320	10.440	10.440	643,418
2022-11-09	11.710	11.760	10.410	10.410	10.410	746,488
2022-11-08	12.170	12.340	11.600	11.860	11.860	1,111,089
2022-11-07	13.310	13.940	13.210	13.570	13.570	347,898
2022-11-04	13.010	13.370	12.640	13.190	13.190	353,547
2022-11-03	12.290	12.960	12.290	12.830	12.830	208,501
2022-11-02	12.660	12.780	12.220	12.420	12.420	198,279
2022-11-01	12.750	12.880	12.605	12.620	12.620	116,764
2022-10-31	11.780	12.480	11.780	12.390	12.390	226,850
2022-10-28	12.060	12.300	11.400	12.010	12.010	459,255
2022-10-27	12.400	12.455	11.945	12.070	12.070	210,342
2022-10-26	11.970	12.390	11.820	12.170	12.170	209,974
2022-10-25	11.560	12.045	11.560	11.870	11.870	175,243
2022-10-24	11.590	11.770	11.430	11.730	11.730	170,494
2022-10-21	11.450	11.670	11.320	11.620	11.620	225,308
2022-10-20	11.530	11.880	11.440	11.490	11.490	157,052
2022-10-19	10.930	11.600	10.930	11.450	11.450	129,974
2022-10-18	11.170	11.380	10.850	11.090	11.090	182,232
2022-10-17	11.350	11.740	11.180	11.210	11.210	181,727
2022-10-14	11.470	11.630	11.100	11.310	11.310	240,915
2022-10-13	10.780	11.900	10.780	11.670	11.670	281,582
2022-10-12	10.850	11.100	10.570	11.020	11.020	196,841
2022-10-11	10.850	11.370	10.800	10.940	10.940	392,969
2022-10-07	11.700	11.980	11.460	11.610	11.610	243,691
2022-10-06	11.210	11.810	11.210	11.630	11.630	252,939
2022-10-05	11.000	11.380	10.640	11.320	11.320	370,126
2022-10-04	10.870	10.980	10.700	10.900	10.900	191,405
2022-10-03	10.450	10.680	10.225	10.480	10.480	250,446
2022-09-30	9.740	10.120	9.540	9.930	9.930	170,025
2022-09-29	9.980	9.980	9.410	9.860	9.860	215,704
2022-09-28	9.530	10.040	9.400	9.960	9.960	238,446
2022-09-27	9.240	9.610	9.150	9.520	9.520	223,775
2022-09-26	9.500	9.680	8.910	8.950	8.950	432,185

← NewerPage 17 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.