Obsidian Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	10.030	10.130	9.440	9.530	9.530	394,770
2022-09-22	11.120	11.260	10.520	10.550	10.550	293,313
2022-09-21	11.320	11.450	10.860	10.860	10.860	262,183
2022-09-20	11.100	11.290	10.970	11.120	11.120	189,686
2022-09-19	10.510	11.290	10.410	11.210	11.210	213,622
2022-09-16	10.760	10.960	10.460	10.940	10.940	351,322
2022-09-15	10.950	11.030	10.720	10.810	10.810	303,198
2022-09-14	10.960	11.630	10.960	11.200	11.200	353,275
2022-09-13	10.770	11.130	10.750	10.890	10.890	309,987
2022-09-12	10.930	11.185	10.680	11.060	11.060	302,814
2022-09-09	10.830	11.010	10.575	10.740	10.740	294,685
2022-09-08	10.630	10.750	10.200	10.480	10.480	430,130
2022-09-07	10.860	10.860	10.310	10.570	10.570	327,643
2022-09-06	11.590	11.710	11.060	11.140	11.140	269,826
2022-09-02	11.660	11.690	11.240	11.410	11.410	301,232
2022-09-01	11.600	11.720	11.070	11.180	11.180	394,928
2022-08-31	11.950	12.520	11.770	11.820	11.820	962,861
2022-08-30	12.920	12.920	12.170	12.320	12.320	376,381
2022-08-29	12.460	13.360	12.460	13.260	13.260	234,215
2022-08-26	12.900	12.950	12.600	12.650	12.650	215,907
2022-08-25	13.040	13.140	12.680	12.730	12.730	157,498
2022-08-24	12.760	12.945	12.410	12.850	12.850	353,978
2022-08-23	11.990	13.320	11.880	12.600	12.600	781,127
2022-08-22	11.160	11.750	11.080	11.700	11.700	266,275
2022-08-19	11.580	11.850	11.420	11.520	11.520	306,524
2022-08-18	11.100	11.945	11.100	11.820	11.820	470,347
2022-08-17	10.880	11.170	10.740	10.910	10.910	376,761
2022-08-16	11.400	11.660	10.750	10.840	10.840	229,397
2022-08-15	10.890	11.370	10.600	11.340	11.340	274,044
2022-08-12	11.580	11.660	11.260	11.510	11.510	208,726
2022-08-11	11.230	11.760	11.230	11.670	11.670	288,373
2022-08-10	10.940	11.180	10.550	10.990	10.990	294,297
2022-08-09	11.230	11.450	10.870	10.980	10.980	309,040
2022-08-08	10.570	11.060	10.440	11.000	11.000	404,722
2022-08-05	9.810	11.030	9.810	10.580	10.580	526,909
2022-08-04	10.360	10.390	9.760	9.890	9.890	760,769
2022-08-03	11.650	11.720	10.390	10.410	10.410	748,640
2022-08-02	11.230	11.800	11.130	11.520	11.520	720,093
2022-07-29	10.420	10.950	10.420	10.920	10.920	446,543
2022-07-28	10.500	10.500	9.770	10.290	10.290	525,769
2022-07-27	9.530	9.930	9.330	9.890	9.890	277,856
2022-07-26	9.770	9.930	9.280	9.340	9.340	198,400
2022-07-25	9.290	9.670	9.230	9.480	9.480	347,227
2022-07-22	9.540	9.620	9.060	9.150	9.150	312,900
2022-07-21	9.720	9.850	9.360	9.510	9.510	315,559
2022-07-20	10.000	10.090	9.760	10.080	10.080	383,198
2022-07-19	9.780	10.170	9.550	10.030	10.030	436,220
2022-07-18	9.240	9.900	9.180	9.710	9.710	293,414
2022-07-15	9.060	9.120	8.660	8.920	8.920	353,902
2022-07-14	8.430	8.780	8.000	8.760	8.760	310,133
2022-07-13	8.430	8.830	8.430	8.720	8.720	385,583
2022-07-12	8.700	8.820	8.480	8.650	8.650	341,912
2022-07-11	9.020	9.240	8.900	9.000	9.000	257,467
2022-07-08	9.700	9.700	9.210	9.300	9.300	164,872
2022-07-07	9.370	9.730	9.360	9.480	9.480	350,597
2022-07-06	9.060	9.300	8.380	8.920	8.920	658,152
2022-07-05	9.830	9.830	8.925	9.200	9.200	1,046,758
2022-07-04	10.150	10.390	9.990	10.300	10.300	239,508
2022-06-30	10.310	10.530	9.810	9.940	9.940	629,609
2022-06-29	11.440	11.500	10.480	10.620	10.620	635,498

← NewerPage 18 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.