Obsidian Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 6.360 | 6.700 | 6.350 | 6.540 | 6.540 | 466,860 |
| 2022-01-05 | 5.960 | 6.485 | 5.960 | 6.260 | 6.260 | 805,370 |
| 2022-01-04 | 5.350 | 6.000 | 5.350 | 5.930 | 5.930 | 895,409 |
| 2021-12-31 | 4.960 | 5.320 | 4.950 | 5.210 | 5.210 | 498,480 |
| 2021-12-30 | 4.920 | 5.210 | 4.920 | 4.970 | 4.970 | 354,610 |
| 2021-12-29 | 4.530 | 5.000 | 4.530 | 4.920 | 4.920 | 471,752 |
| 2021-12-24 | 4.560 | 4.630 | 4.510 | 4.570 | 4.570 | 66,497 |
| 2021-12-23 | 4.460 | 4.600 | 4.460 | 4.510 | 4.510 | 156,916 |
| 2021-12-22 | 4.400 | 4.490 | 4.290 | 4.450 | 4.450 | 132,889 |
| 2021-12-21 | 4.240 | 4.400 | 4.240 | 4.380 | 4.380 | 157,119 |
| 2021-12-20 | 4.120 | 4.180 | 3.980 | 4.180 | 4.180 | 215,495 |
| 2021-12-17 | 4.290 | 4.340 | 4.170 | 4.280 | 4.280 | 183,145 |
| 2021-12-16 | 4.430 | 4.520 | 4.360 | 4.380 | 4.380 | 156,597 |
| 2021-12-15 | 4.320 | 4.400 | 4.130 | 4.360 | 4.360 | 383,825 |
| 2021-12-14 | 4.400 | 4.420 | 4.310 | 4.380 | 4.380 | 230,166 |
| 2021-12-13 | 4.590 | 4.590 | 4.380 | 4.430 | 4.430 | 514,528 |
| 2021-12-10 | 4.730 | 4.730 | 4.490 | 4.630 | 4.630 | 292,598 |
| 2021-12-09 | 4.700 | 4.700 | 4.540 | 4.670 | 4.670 | 126,536 |
| 2021-12-08 | 4.710 | 4.790 | 4.670 | 4.730 | 4.730 | 308,312 |
| 2021-12-07 | 4.590 | 4.820 | 4.590 | 4.710 | 4.710 | 602,859 |
| 2021-12-06 | 4.440 | 4.620 | 4.320 | 4.550 | 4.550 | 473,832 |
| 2021-12-03 | 4.420 | 4.570 | 4.325 | 4.360 | 4.360 | 270,230 |
| 2021-12-02 | 4.300 | 4.510 | 4.240 | 4.350 | 4.350 | 443,369 |
| 2021-12-01 | 4.620 | 4.620 | 4.280 | 4.310 | 4.310 | 337,421 |
| 2021-11-30 | 4.650 | 4.710 | 4.420 | 4.480 | 4.480 | 594,133 |
| 2021-11-29 | 4.600 | 4.850 | 4.600 | 4.780 | 4.780 | 601,724 |
| 2021-11-26 | 4.420 | 4.560 | 4.300 | 4.480 | 4.480 | 482,891 |
| 2021-11-25 | 4.650 | 4.790 | 4.620 | 4.790 | 4.790 | 88,676 |
| 2021-11-24 | 4.620 | 4.800 | 4.620 | 4.680 | 4.680 | 207,667 |
| 2021-11-23 | 4.530 | 4.730 | 4.530 | 4.670 | 4.670 | 343,153 |
| 2021-11-22 | 4.450 | 4.580 | 4.360 | 4.510 | 4.510 | 314,594 |
| 2021-11-19 | 4.500 | 4.560 | 4.390 | 4.450 | 4.450 | 569,894 |
| 2021-11-18 | 4.640 | 4.720 | 4.490 | 4.640 | 4.640 | 425,369 |
| 2021-11-17 | 4.730 | 4.800 | 4.630 | 4.650 | 4.650 | 196,718 |
| 2021-11-16 | 4.750 | 4.830 | 4.635 | 4.740 | 4.740 | 374,802 |
| 2021-11-15 | 4.610 | 4.760 | 4.570 | 4.700 | 4.700 | 514,911 |
| 2021-11-12 | 4.810 | 4.860 | 4.680 | 4.690 | 4.690 | 344,733 |
| 2021-11-11 | 4.940 | 5.030 | 4.800 | 4.830 | 4.830 | 346,041 |
| 2021-11-10 | 5.150 | 5.150 | 4.780 | 4.860 | 4.860 | 592,308 |
| 2021-11-09 | 5.170 | 5.350 | 5.110 | 5.140 | 5.140 | 366,691 |
| 2021-11-08 | 4.930 | 5.230 | 4.930 | 5.120 | 5.120 | 546,025 |
| 2021-11-05 | 4.680 | 4.970 | 4.560 | 4.910 | 4.910 | 1,352,771 |
| 2021-11-04 | 4.840 | 5.030 | 4.630 | 4.640 | 4.640 | 965,303 |
| 2021-11-03 | 4.850 | 5.010 | 4.600 | 4.750 | 4.750 | 1,453,118 |
| 2021-11-02 | 5.190 | 5.420 | 5.100 | 5.350 | 5.350 | 352,556 |
| 2021-11-01 | 4.830 | 5.240 | 4.750 | 5.180 | 5.180 | 564,652 |
| 2021-10-29 | 4.720 | 4.850 | 4.580 | 4.800 | 4.800 | 326,103 |
| 2021-10-28 | 4.650 | 4.820 | 4.550 | 4.800 | 4.800 | 277,596 |
| 2021-10-27 | 4.900 | 4.950 | 4.700 | 4.750 | 4.750 | 210,627 |
| 2021-10-26 | 4.870 | 5.020 | 4.800 | 4.960 | 4.960 | 239,927 |
| 2021-10-25 | 4.850 | 5.020 | 4.820 | 4.880 | 4.880 | 383,715 |
| 2021-10-22 | 4.710 | 4.870 | 4.640 | 4.800 | 4.800 | 240,144 |
| 2021-10-21 | 4.810 | 4.810 | 4.580 | 4.700 | 4.700 | 282,773 |
| 2021-10-20 | 4.630 | 4.900 | 4.560 | 4.820 | 4.820 | 158,906 |
| 2021-10-19 | 4.610 | 4.770 | 4.510 | 4.680 | 4.680 | 171,293 |
| 2021-10-18 | 4.840 | 4.840 | 4.570 | 4.640 | 4.640 | 288,741 |
| 2021-10-15 | 4.810 | 4.930 | 4.750 | 4.780 | 4.780 | 200,582 |
| 2021-10-14 | 4.740 | 4.930 | 4.710 | 4.800 | 4.800 | 286,850 |
← NewerPage 21 of 21 · 1,258 trading days
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.