Obsidian Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	11.250	11.340	10.830	11.160	11.160	388,421
2022-06-27	10.290	10.850	10.200	10.820	10.820	404,161
2022-06-24	9.970	10.360	9.450	10.100	10.100	824,275
2022-06-23	11.060	11.260	9.540	9.600	9.600	833,009
2022-06-22	11.210	11.550	10.965	11.020	11.020	484,612
2022-06-21	12.360	12.640	11.940	12.130	12.130	348,237
2022-06-20	11.660	12.060	11.610	11.930	11.930	184,815
2022-06-17	12.640	12.750	11.640	11.760	11.760	952,889
2022-06-16	12.410	12.700	12.150	12.550	12.550	538,399
2022-06-15	13.080	13.380	12.560	12.860	12.860	337,350
2022-06-14	13.880	13.940	12.770	13.080	13.080	410,121
2022-06-13	13.250	13.930	12.680	13.560	13.560	536,276
2022-06-10	14.060	14.500	13.750	13.990	13.990	576,290
2022-06-09	14.750	14.750	14.110	14.110	14.110	422,882
2022-06-08	14.960	15.670	14.670	14.900	14.900	885,316
2022-06-07	14.170	14.870	13.900	14.700	14.700	584,270
2022-06-06	14.720	14.720	13.770	14.230	14.230	583,883
2022-06-03	13.740	14.550	13.600	14.520	14.520	484,611
2022-06-02	13.550	14.100	13.380	13.660	13.660	584,535
2022-06-01	12.170	13.750	12.170	13.650	13.650	1,054,153
2022-05-31	12.600	12.740	11.680	12.240	12.240	3,014,069
2022-05-30	12.000	12.500	12.000	12.430	12.430	203,994
2022-05-27	11.430	12.120	11.430	12.040	12.040	474,427
2022-05-26	11.450	11.860	11.400	11.460	11.460	585,294
2022-05-25	10.720	11.470	10.720	11.290	11.290	573,231
2022-05-24	10.790	11.000	10.530	10.750	10.750	388,268
2022-05-20	10.460	10.570	10.180	10.510	10.510	411,635
2022-05-19	9.790	10.450	9.790	10.330	10.330	338,401
2022-05-18	10.580	10.640	10.020	10.150	10.150	353,418
2022-05-17	10.720	10.720	10.310	10.440	10.440	473,488
2022-05-16	9.620	10.470	9.620	10.370	10.370	674,937
2022-05-13	9.250	9.660	9.250	9.560	9.560	372,466
2022-05-12	9.290	9.290	8.770	8.990	8.990	555,479
2022-05-11	9.030	9.740	9.030	9.170	9.170	406,533
2022-05-10	9.120	9.630	8.840	9.010	9.010	673,763
2022-05-09	9.400	9.470	8.680	8.750	8.750	1,060,155
2022-05-06	10.260	10.270	9.540	9.570	9.570	855,868
2022-05-05	11.080	11.110	10.050	10.240	10.240	571,082
2022-05-04	11.180	11.430	10.270	10.800	10.800	1,365,445
2022-05-03	10.310	11.240	10.310	11.190	11.190	394,517
2022-05-02	10.330	10.450	10.020	10.370	10.370	384,665
2022-04-29	10.740	10.920	10.390	10.560	10.560	361,648
2022-04-28	10.570	10.810	10.080	10.650	10.650	350,401
2022-04-27	10.210	10.490	9.850	10.400	10.400	338,464
2022-04-26	10.220	10.550	10.070	10.160	10.160	215,257
2022-04-25	10.050	10.330	9.520	10.180	10.180	692,141
2022-04-22	10.790	10.980	10.320	10.450	10.450	386,375
2022-04-21	11.700	11.700	10.800	10.930	10.930	480,343
2022-04-20	11.720	11.790	11.280	11.590	11.590	571,952
2022-04-19	12.100	12.150	11.535	11.570	11.570	595,865
2022-04-18	11.680	12.380	11.610	12.220	12.220	645,505
2022-04-14	11.490	11.680	11.180	11.530	11.530	577,863
2022-04-13	10.840	11.760	10.830	11.580	11.580	1,006,474
2022-04-12	10.610	10.910	10.400	10.570	10.570	502,639
2022-04-11	10.720	10.720	10.230	10.390	10.390	422,766
2022-04-08	11.000	11.050	10.590	10.870	10.870	318,113
2022-04-07	10.760	11.190	10.380	10.800	10.800	449,270
2022-04-06	11.250	11.300	10.390	10.530	10.530	555,116
2022-04-05	10.940	11.450	10.940	11.350	11.350	531,865
2022-04-04	11.360	11.440	10.760	10.780	10.780	495,478

← NewerPage 19 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.