Obsidian Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.790 | 7.040 | 6.740 | 6.740 | 6.740 | 610,288 |
| 2025-05-09 | 6.160 | 6.425 | 6.130 | 6.370 | 6.370 | 698,481 |
| 2025-05-08 | 5.840 | 6.075 | 5.740 | 6.030 | 6.030 | 816,714 |
| 2025-05-07 | 5.760 | 5.760 | 5.350 | 5.650 | 5.650 | 753,967 |
| 2025-05-06 | 5.560 | 5.635 | 5.455 | 5.580 | 5.580 | 489,874 |
| 2025-05-05 | 5.700 | 5.700 | 5.420 | 5.440 | 5.440 | 489,820 |
| 2025-05-02 | 5.890 | 5.940 | 5.700 | 5.760 | 5.760 | 408,942 |
| 2025-05-01 | 5.810 | 5.980 | 5.730 | 5.850 | 5.850 | 657,413 |
| 2025-04-30 | 6.000 | 6.000 | 5.765 | 5.810 | 5.810 | 745,213 |
| 2025-04-29 | 6.170 | 6.200 | 6.040 | 6.090 | 6.090 | 356,055 |
| 2025-04-28 | 6.180 | 6.280 | 6.140 | 6.240 | 6.240 | 167,199 |
| 2025-04-25 | 6.160 | 6.260 | 6.100 | 6.170 | 6.170 | 359,806 |
| 2025-04-24 | 6.290 | 6.390 | 6.200 | 6.230 | 6.230 | 330,102 |
| 2025-04-23 | 6.560 | 6.640 | 6.205 | 6.230 | 6.230 | 754,901 |
| 2025-04-22 | 6.470 | 6.600 | 6.410 | 6.510 | 6.510 | 373,013 |
| 2025-04-21 | 6.420 | 6.420 | 6.180 | 6.310 | 6.310 | 766,336 |
| 2025-04-17 | 7.040 | 7.120 | 6.510 | 6.550 | 6.550 | 1,115,772 |
| 2025-04-16 | 6.700 | 7.120 | 6.700 | 6.950 | 6.950 | 548,492 |
| 2025-04-15 | 6.550 | 6.870 | 6.550 | 6.640 | 6.640 | 412,359 |
| 2025-04-14 | 6.590 | 6.680 | 6.400 | 6.540 | 6.540 | 369,444 |
| 2025-04-11 | 6.090 | 6.490 | 6.020 | 6.370 | 6.370 | 620,131 |
| 2025-04-10 | 6.590 | 6.590 | 5.910 | 6.020 | 6.020 | 492,207 |
| 2025-04-09 | 5.700 | 6.775 | 5.670 | 6.720 | 6.720 | 866,852 |
| 2025-04-08 | 6.640 | 6.660 | 5.815 | 5.870 | 5.870 | 851,243 |
| 2025-04-07 | 6.170 | 6.690 | 5.965 | 6.340 | 6.340 | 568,094 |
| 2025-04-04 | 7.230 | 7.290 | 6.270 | 6.430 | 6.430 | 746,090 |
| 2025-04-03 | 7.920 | 8.050 | 7.415 | 7.480 | 7.480 | 555,483 |
| 2025-04-02 | 8.530 | 8.700 | 8.500 | 8.580 | 8.580 | 297,885 |
| 2025-04-01 | 8.460 | 8.660 | 8.350 | 8.620 | 8.620 | 299,042 |
| 2025-03-31 | 8.400 | 8.525 | 8.240 | 8.430 | 8.430 | 109,979 |
| 2025-03-28 | 8.560 | 8.610 | 8.360 | 8.400 | 8.400 | 248,097 |
| 2025-03-27 | 8.570 | 8.710 | 8.330 | 8.580 | 8.580 | 209,791 |
| 2025-03-26 | 8.580 | 8.840 | 8.580 | 8.600 | 8.600 | 247,156 |
| 2025-03-25 | 8.340 | 8.710 | 8.340 | 8.520 | 8.520 | 282,394 |
| 2025-03-24 | 8.240 | 8.350 | 8.140 | 8.300 | 8.300 | 241,752 |
| 2025-03-21 | 8.260 | 8.350 | 8.130 | 8.140 | 8.140 | 187,372 |
| 2025-03-20 | 8.050 | 8.420 | 8.020 | 8.310 | 8.310 | 277,271 |
| 2025-03-19 | 7.810 | 8.130 | 7.810 | 8.090 | 8.090 | 346,175 |
| 2025-03-18 | 7.850 | 7.940 | 7.740 | 7.810 | 7.810 | 100,462 |
| 2025-03-17 | 7.880 | 8.050 | 7.800 | 7.820 | 7.820 | 141,152 |
| 2025-03-14 | 7.530 | 7.830 | 7.440 | 7.830 | 7.830 | 183,729 |
| 2025-03-13 | 7.680 | 7.800 | 7.380 | 7.430 | 7.430 | 200,167 |
| 2025-03-12 | 7.460 | 7.690 | 7.440 | 7.670 | 7.670 | 316,817 |
| 2025-03-11 | 7.200 | 7.530 | 7.200 | 7.450 | 7.450 | 539,443 |
| 2025-03-10 | 7.380 | 7.380 | 7.025 | 7.130 | 7.130 | 614,334 |
| 2025-03-07 | 7.070 | 7.330 | 7.070 | 7.260 | 7.260 | 457,703 |
| 2025-03-06 | 7.110 | 7.150 | 6.930 | 7.050 | 7.050 | 331,662 |
| 2025-03-05 | 7.120 | 7.230 | 6.950 | 7.150 | 7.150 | 324,762 |
| 2025-03-04 | 7.050 | 7.330 | 6.850 | 7.170 | 7.170 | 396,850 |
| 2025-03-03 | 7.880 | 7.960 | 7.190 | 7.260 | 7.260 | 607,673 |
| 2025-02-28 | 7.840 | 8.100 | 7.730 | 7.910 | 7.910 | 267,593 |
| 2025-02-27 | 7.550 | 8.030 | 7.550 | 7.860 | 7.860 | 461,487 |
| 2025-02-26 | 7.450 | 7.500 | 7.200 | 7.460 | 7.460 | 621,736 |
| 2025-02-25 | 8.040 | 8.210 | 7.370 | 7.410 | 7.410 | 762,111 |
| 2025-02-24 | 8.540 | 8.580 | 8.320 | 8.320 | 8.320 | 563,398 |
| 2025-02-21 | 8.610 | 8.680 | 8.490 | 8.550 | 8.550 | 453,698 |
| 2025-02-20 | 8.100 | 8.770 | 8.100 | 8.680 | 8.680 | 740,232 |
| 2025-02-19 | 7.680 | 7.840 | 7.660 | 7.770 | 7.770 | 154,050 |
| 2025-02-18 | 7.560 | 7.730 | 7.450 | 7.670 | 7.670 | 174,010 |
| 2025-02-14 | 7.610 | 7.690 | 7.450 | 7.520 | 7.520 | 144,532 |
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.