Obsidian Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 8.070 | 8.220 | 7.955 | 8.000 | 8.000 | 163,556 |
| 2025-08-06 | 8.220 | 8.410 | 7.960 | 8.000 | 8.000 | 210,668 |
| 2025-08-05 | 7.840 | 8.190 | 7.830 | 8.190 | 8.190 | 400,360 |
| 2025-08-01 | 8.320 | 8.490 | 8.100 | 8.190 | 8.190 | 253,057 |
| 2025-07-31 | 8.530 | 9.020 | 8.410 | 8.480 | 8.480 | 303,568 |
| 2025-07-30 | 8.410 | 8.670 | 8.140 | 8.660 | 8.660 | 342,729 |
| 2025-07-29 | 8.300 | 8.770 | 8.300 | 8.570 | 8.570 | 557,062 |
| 2025-07-28 | 8.070 | 8.315 | 8.070 | 8.300 | 8.300 | 366,369 |
| 2025-07-25 | 8.130 | 8.190 | 7.980 | 8.010 | 8.010 | 121,146 |
| 2025-07-24 | 7.830 | 8.140 | 7.770 | 8.090 | 8.090 | 293,296 |
| 2025-07-23 | 7.700 | 7.840 | 7.660 | 7.810 | 7.810 | 160,476 |
| 2025-07-22 | 7.540 | 7.720 | 7.490 | 7.680 | 7.680 | 166,579 |
| 2025-07-21 | 7.490 | 7.620 | 7.450 | 7.480 | 7.480 | 195,642 |
| 2025-07-18 | 7.630 | 7.740 | 7.520 | 7.570 | 7.570 | 118,451 |
| 2025-07-17 | 7.330 | 7.610 | 7.330 | 7.570 | 7.570 | 245,283 |
| 2025-07-16 | 7.430 | 7.500 | 7.240 | 7.390 | 7.390 | 256,679 |
| 2025-07-15 | 7.490 | 7.510 | 7.350 | 7.390 | 7.390 | 266,915 |
| 2025-07-14 | 7.650 | 7.650 | 7.430 | 7.540 | 7.540 | 173,234 |
| 2025-07-11 | 7.580 | 7.780 | 7.500 | 7.660 | 7.660 | 347,561 |
| 2025-07-10 | 8.180 | 8.180 | 7.510 | 7.530 | 7.530 | 476,272 |
| 2025-07-09 | 8.150 | 8.370 | 8.120 | 8.220 | 8.220 | 319,235 |
| 2025-07-08 | 7.940 | 8.310 | 7.940 | 8.150 | 8.150 | 340,644 |
| 2025-07-07 | 7.960 | 8.040 | 7.770 | 7.900 | 7.900 | 291,116 |
| 2025-07-04 | 7.880 | 7.935 | 7.810 | 7.930 | 7.930 | 87,804 |
| 2025-07-03 | 8.080 | 8.140 | 7.860 | 7.880 | 7.880 | 268,247 |
| 2025-07-02 | 7.720 | 8.105 | 7.610 | 8.080 | 8.080 | 709,123 |
| 2025-06-30 | 7.490 | 7.620 | 7.440 | 7.580 | 7.580 | 158,537 |
| 2025-06-27 | 7.520 | 7.580 | 7.410 | 7.490 | 7.490 | 143,291 |
| 2025-06-26 | 7.520 | 7.630 | 7.450 | 7.470 | 7.470 | 155,740 |
| 2025-06-25 | 7.640 | 7.640 | 7.475 | 7.510 | 7.510 | 166,258 |
| 2025-06-24 | 7.460 | 7.810 | 7.410 | 7.620 | 7.620 | 653,186 |
| 2025-06-23 | 8.150 | 8.370 | 7.645 | 7.670 | 7.670 | 631,119 |
| 2025-06-20 | 8.070 | 8.140 | 7.960 | 8.070 | 8.070 | 388,746 |
| 2025-06-19 | 8.190 | 8.245 | 8.140 | 8.170 | 8.170 | 241,719 |
| 2025-06-18 | 8.170 | 8.240 | 8.020 | 8.060 | 8.060 | 360,449 |
| 2025-06-17 | 7.780 | 8.210 | 7.750 | 8.180 | 8.180 | 731,198 |
| 2025-06-16 | 7.860 | 8.030 | 7.685 | 7.720 | 7.720 | 672,741 |
| 2025-06-13 | 8.120 | 8.310 | 7.930 | 8.120 | 8.120 | 1,018,862 |
| 2025-06-12 | 7.800 | 7.850 | 7.690 | 7.820 | 7.820 | 285,900 |
| 2025-06-11 | 7.640 | 8.020 | 7.600 | 7.920 | 7.920 | 385,895 |
| 2025-06-10 | 7.410 | 7.670 | 7.390 | 7.550 | 7.550 | 613,248 |
| 2025-06-09 | 7.290 | 7.470 | 7.260 | 7.360 | 7.360 | 453,561 |
| 2025-06-06 | 7.100 | 7.270 | 7.060 | 7.210 | 7.210 | 242,738 |
| 2025-06-05 | 7.050 | 7.100 | 6.880 | 7.040 | 7.040 | 397,522 |
| 2025-06-04 | 7.180 | 7.340 | 6.900 | 6.990 | 6.990 | 434,705 |
| 2025-06-03 | 6.840 | 7.190 | 6.835 | 7.150 | 7.150 | 380,837 |
| 2025-06-02 | 6.720 | 6.995 | 6.720 | 6.840 | 6.840 | 558,100 |
| 2025-05-30 | 6.740 | 6.740 | 6.570 | 6.570 | 6.570 | 348,248 |
| 2025-05-29 | 6.740 | 6.840 | 6.700 | 6.780 | 6.780 | 225,712 |
| 2025-05-28 | 6.900 | 6.960 | 6.705 | 6.730 | 6.730 | 184,549 |
| 2025-05-27 | 6.870 | 6.950 | 6.740 | 6.840 | 6.840 | 148,139 |
| 2025-05-26 | 6.790 | 6.950 | 6.790 | 6.920 | 6.920 | 69,641 |
| 2025-05-23 | 6.480 | 6.780 | 6.480 | 6.770 | 6.770 | 277,434 |
| 2025-05-22 | 6.660 | 6.660 | 6.420 | 6.650 | 6.650 | 177,886 |
| 2025-05-21 | 6.690 | 6.720 | 6.550 | 6.610 | 6.610 | 289,545 |
| 2025-05-20 | 6.490 | 6.660 | 6.460 | 6.590 | 6.590 | 404,514 |
| 2025-05-16 | 6.580 | 6.720 | 6.550 | 6.650 | 6.650 | 262,952 |
| 2025-05-15 | 6.770 | 6.810 | 6.495 | 6.510 | 6.510 | 583,355 |
| 2025-05-14 | 7.040 | 7.080 | 6.920 | 6.950 | 6.950 | 254,895 |
| 2025-05-13 | 6.810 | 7.220 | 6.770 | 7.130 | 7.130 | 488,910 |
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.