Obsidian Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 10.100 | 10.450 | 9.900 | 10.040 | 10.040 | 524,558 |
| 2026-01-28 | 9.850 | 9.960 | 9.610 | 9.820 | 9.820 | 366,887 |
| 2026-01-27 | 9.360 | 9.850 | 9.360 | 9.720 | 9.720 | 417,336 |
| 2026-01-26 | 9.320 | 9.470 | 9.120 | 9.310 | 9.310 | 272,955 |
| 2026-01-23 | 9.160 | 9.480 | 9.110 | 9.170 | 9.170 | 237,905 |
| 2026-01-22 | 9.290 | 9.400 | 8.930 | 8.970 | 8.970 | 250,452 |
| 2026-01-21 | 9.030 | 9.350 | 9.030 | 9.330 | 9.330 | 381,190 |
| 2026-01-20 | 8.970 | 9.150 | 8.840 | 8.860 | 8.860 | 149,262 |
| 2026-01-19 | 8.900 | 9.060 | 8.900 | 8.920 | 8.920 | 71,805 |
| 2026-01-16 | 8.920 | 9.100 | 8.845 | 8.970 | 8.970 | 166,376 |
| 2026-01-15 | 9.240 | 9.260 | 8.775 | 8.860 | 8.860 | 279,193 |
| 2026-01-14 | 9.040 | 9.660 | 9.030 | 9.390 | 9.390 | 402,965 |
| 2026-01-13 | 8.780 | 9.060 | 8.760 | 8.860 | 8.860 | 254,144 |
| 2026-01-12 | 8.570 | 8.850 | 8.570 | 8.680 | 8.680 | 180,220 |
| 2026-01-09 | 8.460 | 8.680 | 8.450 | 8.580 | 8.580 | 205,461 |
| 2026-01-08 | 8.170 | 8.530 | 8.125 | 8.420 | 8.420 | 239,761 |
| 2026-01-07 | 8.160 | 8.170 | 7.970 | 8.090 | 8.090 | 239,890 |
| 2026-01-06 | 8.320 | 8.480 | 8.040 | 8.140 | 8.140 | 237,244 |
| 2026-01-05 | 8.630 | 8.720 | 7.880 | 8.280 | 8.280 | 363,057 |
| 2026-01-02 | 8.390 | 8.630 | 8.210 | 8.630 | 8.630 | 195,075 |
| 2025-12-31 | 8.440 | 8.600 | 8.420 | 8.420 | 8.420 | 145,639 |
| 2025-12-30 | 8.320 | 8.535 | 8.320 | 8.460 | 8.460 | 214,776 |
| 2025-12-29 | 8.110 | 8.410 | 8.110 | 8.300 | 8.300 | 124,290 |
| 2025-12-24 | 8.090 | 8.230 | 8.030 | 8.180 | 8.180 | 103,154 |
| 2025-12-23 | 7.960 | 8.170 | 7.920 | 8.120 | 8.120 | 161,223 |
| 2025-12-22 | 7.850 | 8.020 | 7.840 | 7.900 | 7.900 | 197,054 |
| 2025-12-19 | 7.720 | 7.830 | 7.710 | 7.730 | 7.730 | 223,664 |
| 2025-12-18 | 7.800 | 7.830 | 7.650 | 7.660 | 7.660 | 224,129 |
| 2025-12-17 | 7.830 | 7.840 | 7.690 | 7.770 | 7.770 | 233,113 |
| 2025-12-16 | 7.980 | 7.980 | 7.660 | 7.700 | 7.700 | 271,508 |
| 2025-12-15 | 8.220 | 8.280 | 7.980 | 8.040 | 8.040 | 296,771 |
| 2025-12-12 | 8.330 | 8.360 | 8.220 | 8.280 | 8.280 | 156,750 |
| 2025-12-11 | 8.380 | 8.440 | 8.270 | 8.310 | 8.310 | 178,869 |
| 2025-12-10 | 8.420 | 8.530 | 8.240 | 8.480 | 8.480 | 197,230 |
| 2025-12-09 | 8.590 | 8.690 | 8.275 | 8.440 | 8.440 | 222,300 |
| 2025-12-08 | 8.640 | 8.840 | 8.530 | 8.600 | 8.600 | 180,415 |
| 2025-12-05 | 8.610 | 8.890 | 8.600 | 8.680 | 8.680 | 181,818 |
| 2025-12-04 | 8.680 | 8.830 | 8.545 | 8.620 | 8.620 | 287,289 |
| 2025-12-03 | 8.500 | 8.755 | 8.420 | 8.660 | 8.660 | 324,083 |
| 2025-12-02 | 8.550 | 8.550 | 8.340 | 8.420 | 8.420 | 154,206 |
| 2025-12-01 | 8.560 | 8.770 | 8.560 | 8.640 | 8.640 | 185,812 |
| 2025-11-28 | 8.500 | 8.720 | 8.430 | 8.550 | 8.550 | 199,514 |
| 2025-11-27 | 8.250 | 8.490 | 8.250 | 8.450 | 8.450 | 55,135 |
| 2025-11-26 | 8.420 | 8.510 | 8.355 | 8.380 | 8.380 | 275,512 |
| 2025-11-25 | 8.620 | 8.700 | 8.330 | 8.400 | 8.400 | 204,995 |
| 2025-11-24 | 8.530 | 8.820 | 8.500 | 8.740 | 8.740 | 189,188 |
| 2025-11-21 | 8.730 | 8.730 | 8.460 | 8.590 | 8.590 | 315,973 |
| 2025-11-20 | 8.870 | 9.170 | 8.440 | 8.800 | 8.800 | 433,808 |
| 2025-11-19 | 8.600 | 8.810 | 8.480 | 8.810 | 8.810 | 250,359 |
| 2025-11-18 | 8.500 | 8.860 | 8.390 | 8.810 | 8.810 | 295,794 |
| 2025-11-17 | 8.720 | 8.880 | 8.510 | 8.550 | 8.550 | 165,035 |
| 2025-11-14 | 8.600 | 8.850 | 8.470 | 8.790 | 8.790 | 150,627 |
| 2025-11-13 | 8.690 | 8.790 | 8.500 | 8.570 | 8.570 | 248,827 |
| 2025-11-12 | 8.720 | 8.840 | 8.510 | 8.650 | 8.650 | 232,004 |
| 2025-11-11 | 8.590 | 8.970 | 8.560 | 8.820 | 8.820 | 330,986 |
| 2025-11-10 | 8.320 | 8.520 | 8.210 | 8.500 | 8.500 | 252,876 |
| 2025-11-07 | 8.060 | 8.270 | 7.910 | 8.250 | 8.250 | 338,421 |
| 2025-11-06 | 7.930 | 8.170 | 7.870 | 8.020 | 8.020 | 217,458 |
| 2025-11-05 | 7.840 | 8.100 | 7.840 | 7.950 | 7.950 | 330,169 |
| 2025-11-04 | 7.820 | 7.880 | 7.700 | 7.800 | 7.800 | 288,092 |
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.