Obsidian Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	11.060	11.380	10.860	11.120	11.120	443,175
2022-03-31	10.960	11.390	10.860	11.080	11.080	358,927
2022-03-30	11.370	11.770	10.810	11.060	11.060	617,763
2022-03-29	10.540	11.230	10.270	11.180	11.180	677,430
2022-03-28	10.900	11.130	10.570	10.840	10.840	407,787
2022-03-25	9.880	10.990	9.820	10.980	10.980	668,064
2022-03-24	9.920	10.180	9.830	9.990	9.990	402,323
2022-03-23	9.910	10.420	9.780	9.880	9.880	436,274
2022-03-22	9.640	9.890	9.560	9.850	9.850	468,692
2022-03-21	9.670	9.880	9.400	9.870	9.870	695,062
2022-03-18	9.510	9.510	9.310	9.390	9.390	509,865
2022-03-17	9.400	9.640	9.310	9.490	9.490	241,807
2022-03-16	9.290	9.560	8.980	9.150	9.150	464,665
2022-03-15	8.770	9.230	8.650	9.180	9.180	1,064,018
2022-03-14	10.050	10.080	9.220	9.430	9.430	765,989
2022-03-11	10.320	10.420	10.050	10.290	10.290	302,546
2022-03-10	10.480	10.780	10.220	10.380	10.380	250,098
2022-03-09	10.720	10.740	10.100	10.400	10.400	665,640
2022-03-08	11.020	11.600	10.630	10.920	10.920	737,665
2022-03-07	11.000	11.180	10.440	10.950	10.950	707,383
2022-03-04	10.290	10.865	10.290	10.720	10.720	790,137
2022-03-03	10.180	10.440	9.990	10.220	10.220	438,290
2022-03-02	10.740	10.770	10.120	10.300	10.300	586,271
2022-03-01	11.010	11.180	10.490	10.580	10.580	595,744
2022-02-28	11.000	11.070	10.590	10.790	10.790	442,195
2022-02-25	10.930	11.090	10.570	10.840	10.840	751,533
2022-02-24	11.000	11.030	9.540	11.030	11.030	1,188,569
2022-02-23	9.860	10.720	9.650	10.700	10.700	635,659
2022-02-22	9.930	10.110	9.330	9.480	9.480	315,006
2022-02-18	10.150	10.200	9.640	9.710	9.710	454,867
2022-02-17	10.490	10.580	10.150	10.320	10.320	420,378
2022-02-16	10.240	10.950	10.240	10.380	10.380	576,662
2022-02-15	9.510	10.240	9.450	10.170	10.170	638,114
2022-02-14	9.290	9.850	9.240	9.820	9.820	596,061
2022-02-11	9.000	9.480	8.990	9.450	9.450	522,057
2022-02-10	9.150	9.350	8.840	8.940	8.940	476,912
2022-02-09	8.840	9.350	8.560	9.180	9.180	526,585
2022-02-08	9.360	9.360	8.760	8.840	8.840	665,170
2022-02-07	9.190	9.450	9.180	9.400	9.400	392,627
2022-02-04	9.260	9.330	9.140	9.260	9.260	649,635
2022-02-03	9.200	9.310	8.690	9.220	9.220	761,085
2022-02-02	9.920	9.920	9.200	9.280	9.280	515,854
2022-02-01	9.500	10.070	9.290	9.630	9.630	653,996
2022-01-31	9.150	9.480	9.150	9.350	9.350	591,373
2022-01-28	8.800	9.150	8.710	9.080	9.080	658,140
2022-01-27	8.830	8.870	8.430	8.620	8.620	600,997
2022-01-26	8.420	8.850	8.250	8.670	8.670	965,334
2022-01-25	7.390	8.230	7.250	8.140	8.140	760,206
2022-01-24	7.030	7.420	6.620	7.420	7.420	768,995
2022-01-21	7.800	7.800	7.280	7.400	7.400	602,796
2022-01-20	7.950	8.200	7.880	7.880	7.880	364,644
2022-01-19	8.140	8.160	7.880	7.990	7.990	355,108
2022-01-18	8.230	8.260	7.830	7.980	7.980	591,546
2022-01-17	7.740	8.240	7.730	8.050	8.050	408,690
2022-01-14	7.220	7.675	7.220	7.670	7.670	675,441
2022-01-13	7.230	7.590	7.120	7.170	7.170	655,547
2022-01-12	7.660	7.660	7.220	7.280	7.280	656,772
2022-01-11	7.200	7.600	7.020	7.500	7.500	952,937
2022-01-10	6.790	7.070	6.760	7.050	7.050	640,852
2022-01-07	6.560	6.980	6.400	6.800	6.800	1,014,398

← NewerPage 20 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.