Obsidian Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17.520	18.530	16.950	18.480	18.480	851,943
2026-04-23	17.380	18.330	16.720	17.510	17.510	1,051,135
2026-04-22	16.080	17.030	15.850	16.900	16.900	679,373
2026-04-21	14.560	16.050	14.450	15.990	15.990	966,972
2026-04-20	14.080	14.505	13.780	14.390	14.390	641,303
2026-04-17	13.340	13.895	12.500	13.820	13.820	1,016,818
2026-04-16	13.080	13.950	13.080	13.890	13.890	526,693
2026-04-15	13.200	13.390	13.040	13.080	13.080	383,668
2026-04-14	13.050	13.250	12.920	13.180	13.180	528,050
2026-04-13	12.910	13.330	12.795	13.290	13.290	407,131
2026-04-10	12.240	12.560	12.210	12.560	12.560	272,430
2026-04-09	12.650	12.775	12.080	12.200	12.200	404,677
2026-04-08	12.030	12.500	11.830	12.500	12.500	586,354
2026-04-07	13.200	13.600	13.120	13.580	13.580	424,380
2026-04-06	12.730	13.110	12.700	13.080	13.080	233,270
2026-04-02	12.760	13.220	12.650	12.780	12.780	364,481
2026-04-01	12.940	13.120	12.170	12.350	12.350	762,093
2026-03-31	13.240	13.670	12.770	13.220	13.220	458,653
2026-03-30	13.190	13.570	13.070	13.180	13.180	394,483
2026-03-27	12.460	12.890	12.460	12.820	12.820	437,838
2026-03-26	12.700	12.700	12.390	12.460	12.460	481,462
2026-03-25	12.370	12.720	12.340	12.530	12.530	454,785
2026-03-24	12.120	12.550	12.000	12.450	12.450	482,013
2026-03-23	11.540	12.120	11.430	12.080	12.080	437,647
2026-03-20	12.010	12.320	11.820	11.980	11.980	412,590
2026-03-19	11.660	12.360	11.660	12.020	12.020	515,904
2026-03-18	11.930	11.960	11.680	11.720	11.720	410,406
2026-03-17	11.750	11.980	11.660	11.750	11.750	395,582
2026-03-16	11.640	11.800	11.440	11.650	11.650	250,395
2026-03-13	11.830	11.840	11.550	11.680	11.680	299,352
2026-03-12	11.950	12.000	11.640	11.700	11.700	304,626
2026-03-11	11.510	11.850	11.460	11.770	11.770	402,962
2026-03-10	11.430	11.630	11.220	11.410	11.410	458,949
2026-03-09	11.840	12.070	11.470	11.590	11.590	312,203
2026-03-06	11.780	12.070	11.480	11.580	11.580	492,083
2026-03-05	11.610	11.870	11.490	11.810	11.810	605,206
2026-03-04	10.870	11.590	10.870	11.550	11.550	363,634
2026-03-03	11.000	11.160	10.730	10.980	10.980	342,438
2026-03-02	11.150	11.360	10.715	10.930	10.930	415,493
2026-02-27	10.790	10.810	10.490	10.720	10.720	261,430
2026-02-26	10.030	10.500	9.950	10.500	10.500	282,259
2026-02-25	10.490	10.490	10.100	10.210	10.210	283,169
2026-02-24	10.450	10.485	10.220	10.380	10.380	189,474
2026-02-23	10.960	11.020	10.420	10.470	10.470	215,358
2026-02-20	10.400	11.080	10.400	10.920	10.920	561,168
2026-02-19	9.960	10.550	9.500	10.400	10.400	596,666
2026-02-18	10.410	10.700	10.410	10.640	10.640	301,307
2026-02-17	10.430	10.660	9.970	10.120	10.120	231,300
2026-02-13	10.050	10.460	9.870	10.450	10.450	443,749
2026-02-12	10.890	10.990	9.960	10.130	10.130	358,071
2026-02-11	10.800	11.020	10.690	10.880	10.880	473,981
2026-02-10	10.650	10.790	10.390	10.520	10.520	208,989
2026-02-09	10.290	10.700	10.290	10.620	10.620	462,964
2026-02-06	9.900	10.425	9.900	10.280	10.280	478,417
2026-02-05	10.050	10.180	9.700	9.840	9.840	302,563
2026-02-04	10.170	10.325	9.860	10.230	10.230	441,967
2026-02-03	9.590	10.150	9.590	10.120	10.120	464,075
2026-02-02	9.420	9.750	9.420	9.620	9.620	301,979
2026-01-30	9.940	10.040	9.620	9.840	9.840	314,229
2026-01-29	10.100	10.450	9.900	10.040	10.040	524,558

← NewerPage 3 of 21 · 1,256 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.