Obsidian Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 7.990 | 8.000 | 7.730 | 7.990 | 7.990 | 260,213 |
| 2025-10-31 | 7.950 | 8.120 | 7.650 | 7.950 | 7.950 | 745,163 |
| 2025-10-30 | 8.390 | 8.410 | 7.900 | 7.910 | 7.910 | 280,347 |
| 2025-10-29 | 8.360 | 8.560 | 8.280 | 8.310 | 8.310 | 212,517 |
| 2025-10-28 | 8.360 | 8.470 | 8.280 | 8.320 | 8.320 | 178,459 |
| 2025-10-27 | 8.450 | 8.540 | 8.390 | 8.420 | 8.420 | 195,243 |
| 2025-10-24 | 8.660 | 8.660 | 8.320 | 8.450 | 8.450 | 321,615 |
| 2025-10-23 | 8.220 | 8.570 | 8.220 | 8.430 | 8.430 | 405,003 |
| 2025-10-22 | 7.900 | 8.100 | 7.830 | 8.000 | 8.000 | 214,223 |
| 2025-10-21 | 8.010 | 8.080 | 7.820 | 7.900 | 7.900 | 246,512 |
| 2025-10-20 | 8.140 | 8.270 | 8.010 | 8.030 | 8.030 | 167,662 |
| 2025-10-17 | 8.180 | 8.180 | 7.985 | 8.100 | 8.100 | 200,149 |
| 2025-10-16 | 8.460 | 8.470 | 8.115 | 8.140 | 8.140 | 333,276 |
| 2025-10-15 | 8.450 | 8.590 | 8.320 | 8.380 | 8.380 | 324,795 |
| 2025-10-14 | 8.670 | 8.670 | 8.370 | 8.420 | 8.420 | 322,151 |
| 2025-10-10 | 9.330 | 9.330 | 8.620 | 8.640 | 8.640 | 288,989 |
| 2025-10-09 | 9.660 | 9.860 | 9.360 | 9.420 | 9.420 | 227,038 |
| 2025-10-08 | 9.540 | 9.670 | 9.340 | 9.640 | 9.640 | 293,779 |
| 2025-10-07 | 9.420 | 9.520 | 9.280 | 9.520 | 9.520 | 214,578 |
| 2025-10-06 | 9.340 | 9.720 | 9.340 | 9.420 | 9.420 | 348,142 |
| 2025-10-03 | 9.120 | 9.450 | 9.120 | 9.420 | 9.420 | 147,786 |
| 2025-10-02 | 9.300 | 9.440 | 9.090 | 9.140 | 9.140 | 176,710 |
| 2025-10-01 | 9.060 | 9.290 | 9.000 | 9.220 | 9.220 | 128,431 |
| 2025-09-30 | 9.000 | 9.285 | 8.940 | 9.070 | 9.070 | 288,297 |
| 2025-09-29 | 9.240 | 9.250 | 9.020 | 9.140 | 9.140 | 156,502 |
| 2025-09-26 | 9.260 | 9.540 | 9.220 | 9.340 | 9.340 | 220,772 |
| 2025-09-25 | 9.110 | 9.295 | 9.090 | 9.140 | 9.140 | 215,461 |
| 2025-09-24 | 8.980 | 9.450 | 8.970 | 9.260 | 9.260 | 370,259 |
| 2025-09-23 | 8.850 | 9.320 | 8.820 | 8.950 | 8.950 | 423,387 |
| 2025-09-22 | 8.470 | 8.885 | 8.470 | 8.810 | 8.810 | 252,672 |
| 2025-09-19 | 8.780 | 8.790 | 8.520 | 8.530 | 8.530 | 248,659 |
| 2025-09-18 | 8.740 | 8.820 | 8.610 | 8.700 | 8.700 | 172,539 |
| 2025-09-17 | 8.750 | 8.880 | 8.670 | 8.740 | 8.740 | 186,301 |
| 2025-09-16 | 8.490 | 8.870 | 8.460 | 8.810 | 8.810 | 321,252 |
| 2025-09-15 | 8.330 | 8.470 | 8.200 | 8.420 | 8.420 | 149,851 |
| 2025-09-12 | 8.310 | 8.530 | 8.300 | 8.330 | 8.330 | 131,894 |
| 2025-09-11 | 8.600 | 8.600 | 8.330 | 8.370 | 8.370 | 145,142 |
| 2025-09-10 | 8.340 | 8.665 | 8.250 | 8.660 | 8.660 | 270,096 |
| 2025-09-09 | 8.140 | 8.460 | 8.140 | 8.170 | 8.170 | 196,270 |
| 2025-09-08 | 8.090 | 8.250 | 8.030 | 8.090 | 8.090 | 168,465 |
| 2025-09-05 | 8.250 | 8.280 | 8.060 | 8.100 | 8.100 | 222,102 |
| 2025-09-04 | 8.170 | 8.370 | 8.080 | 8.330 | 8.330 | 108,145 |
| 2025-09-03 | 8.440 | 8.510 | 8.170 | 8.220 | 8.220 | 181,140 |
| 2025-09-02 | 8.440 | 8.600 | 8.370 | 8.540 | 8.540 | 211,588 |
| 2025-08-29 | 8.620 | 8.620 | 8.360 | 8.470 | 8.470 | 88,076 |
| 2025-08-28 | 8.440 | 8.670 | 8.350 | 8.630 | 8.630 | 333,675 |
| 2025-08-27 | 8.320 | 8.430 | 8.280 | 8.420 | 8.420 | 105,382 |
| 2025-08-26 | 8.350 | 8.400 | 8.260 | 8.360 | 8.360 | 138,550 |
| 2025-08-25 | 8.420 | 8.480 | 8.280 | 8.420 | 8.420 | 156,688 |
| 2025-08-22 | 8.060 | 8.370 | 8.060 | 8.370 | 8.370 | 219,122 |
| 2025-08-21 | 7.740 | 8.060 | 7.740 | 8.050 | 8.050 | 149,391 |
| 2025-08-20 | 7.770 | 7.930 | 7.710 | 7.800 | 7.800 | 168,550 |
| 2025-08-19 | 7.870 | 7.900 | 7.700 | 7.720 | 7.720 | 209,847 |
| 2025-08-18 | 7.660 | 7.890 | 7.620 | 7.860 | 7.860 | 181,252 |
| 2025-08-15 | 7.890 | 7.890 | 7.665 | 7.750 | 7.750 | 193,713 |
| 2025-08-14 | 7.840 | 8.010 | 7.840 | 7.890 | 7.890 | 238,020 |
| 2025-08-13 | 7.890 | 7.970 | 7.710 | 7.870 | 7.870 | 251,528 |
| 2025-08-12 | 7.880 | 8.000 | 7.835 | 7.880 | 7.880 | 282,440 |
| 2025-08-11 | 7.940 | 7.970 | 7.760 | 7.820 | 7.820 | 442,012 |
| 2025-08-08 | 7.910 | 8.100 | 7.895 | 7.970 | 7.970 | 351,515 |
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.