Obsidian Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 7.520 | 7.610 | 7.420 | 7.560 | 7.560 | 246,216 |
| 2025-02-12 | 7.790 | 7.860 | 7.530 | 7.580 | 7.580 | 214,899 |
| 2025-02-11 | 7.670 | 7.960 | 7.650 | 7.870 | 7.870 | 229,909 |
| 2025-02-10 | 7.470 | 7.690 | 7.470 | 7.680 | 7.680 | 222,492 |
| 2025-02-07 | 7.540 | 7.550 | 7.270 | 7.380 | 7.380 | 317,656 |
| 2025-02-06 | 7.800 | 7.810 | 7.350 | 7.450 | 7.450 | 146,741 |
| 2025-02-05 | 7.860 | 7.900 | 7.640 | 7.720 | 7.720 | 205,132 |
| 2025-02-04 | 7.270 | 7.770 | 7.160 | 7.750 | 7.750 | 218,029 |
| 2025-02-03 | 7.460 | 7.530 | 7.270 | 7.270 | 7.270 | 289,898 |
| 2025-01-31 | 7.760 | 7.790 | 7.480 | 7.480 | 7.480 | 283,347 |
| 2025-01-30 | 7.740 | 7.870 | 7.660 | 7.770 | 7.770 | 176,265 |
| 2025-01-29 | 7.570 | 7.820 | 7.570 | 7.760 | 7.760 | 204,127 |
| 2025-01-28 | 7.570 | 7.700 | 7.480 | 7.640 | 7.640 | 238,270 |
| 2025-01-27 | 7.630 | 7.730 | 7.450 | 7.580 | 7.580 | 183,431 |
| 2025-01-24 | 7.810 | 7.840 | 7.550 | 7.740 | 7.740 | 238,300 |
| 2025-01-23 | 7.980 | 8.230 | 7.805 | 7.870 | 7.870 | 165,887 |
| 2025-01-22 | 8.040 | 8.100 | 7.900 | 7.900 | 7.900 | 210,332 |
| 2025-01-21 | 8.180 | 8.180 | 7.890 | 8.050 | 8.050 | 366,771 |
| 2025-01-20 | 8.200 | 8.400 | 8.125 | 8.330 | 8.330 | 268,593 |
| 2025-01-17 | 8.120 | 8.250 | 7.990 | 8.200 | 8.200 | 288,543 |
| 2025-01-16 | 8.290 | 8.600 | 8.130 | 8.160 | 8.160 | 278,150 |
| 2025-01-15 | 8.640 | 8.640 | 8.350 | 8.350 | 8.350 | 177,144 |
| 2025-01-14 | 8.490 | 8.700 | 8.490 | 8.560 | 8.560 | 154,096 |
| 2025-01-13 | 8.750 | 9.040 | 8.650 | 8.670 | 8.670 | 241,055 |
| 2025-01-10 | 8.720 | 8.920 | 8.620 | 8.680 | 8.680 | 210,942 |
| 2025-01-09 | 8.540 | 8.620 | 8.500 | 8.520 | 8.520 | 66,428 |
| 2025-01-08 | 8.640 | 8.640 | 8.410 | 8.500 | 8.500 | 193,343 |
| 2025-01-07 | 8.510 | 8.680 | 8.450 | 8.650 | 8.650 | 153,105 |
| 2025-01-06 | 8.440 | 8.720 | 8.360 | 8.450 | 8.450 | 194,705 |
| 2025-01-03 | 8.680 | 8.700 | 8.470 | 8.480 | 8.480 | 128,768 |
| 2025-01-02 | 8.490 | 8.690 | 8.490 | 8.610 | 8.610 | 245,566 |
| 2024-12-31 | 7.990 | 8.360 | 7.990 | 8.360 | 8.360 | 248,920 |
| 2024-12-30 | 7.860 | 8.100 | 7.830 | 7.990 | 7.990 | 268,392 |
| 2024-12-27 | 7.710 | 8.030 | 7.650 | 7.790 | 7.790 | 268,675 |
| 2024-12-24 | 7.350 | 7.920 | 7.340 | 7.760 | 7.760 | 258,983 |
| 2024-12-23 | 7.280 | 7.390 | 7.105 | 7.360 | 7.360 | 116,213 |
| 2024-12-20 | 7.030 | 7.350 | 7.030 | 7.230 | 7.230 | 269,415 |
| 2024-12-19 | 7.190 | 7.330 | 7.020 | 7.090 | 7.090 | 194,855 |
| 2024-12-18 | 7.340 | 7.470 | 7.145 | 7.190 | 7.190 | 161,343 |
| 2024-12-17 | 7.280 | 7.420 | 7.080 | 7.400 | 7.400 | 411,646 |
| 2024-12-16 | 7.660 | 7.700 | 7.240 | 7.320 | 7.320 | 316,967 |
| 2024-12-13 | 7.700 | 7.730 | 7.630 | 7.660 | 7.660 | 164,770 |
| 2024-12-12 | 7.840 | 7.840 | 7.605 | 7.710 | 7.710 | 375,692 |
| 2024-12-11 | 7.700 | 7.840 | 7.620 | 7.820 | 7.820 | 114,093 |
| 2024-12-10 | 7.720 | 7.740 | 7.640 | 7.660 | 7.660 | 207,268 |
| 2024-12-09 | 7.530 | 7.860 | 7.530 | 7.720 | 7.720 | 183,789 |
| 2024-12-06 | 7.870 | 7.870 | 7.460 | 7.480 | 7.480 | 335,894 |
| 2024-12-05 | 7.800 | 7.940 | 7.800 | 7.890 | 7.890 | 117,330 |
| 2024-12-04 | 7.950 | 7.950 | 7.770 | 7.820 | 7.820 | 302,762 |
| 2024-12-03 | 7.900 | 8.080 | 7.840 | 8.020 | 8.020 | 164,003 |
| 2024-12-02 | 8.000 | 8.070 | 7.820 | 7.870 | 7.870 | 201,000 |
| 2024-11-29 | 8.090 | 8.120 | 8.010 | 8.010 | 8.010 | 96,175 |
| 2024-11-28 | 7.920 | 8.080 | 7.920 | 8.000 | 8.000 | 111,007 |
| 2024-11-27 | 7.860 | 8.250 | 7.860 | 7.970 | 7.970 | 281,556 |
| 2024-11-26 | 8.130 | 8.170 | 7.835 | 7.880 | 7.880 | 315,559 |
| 2024-11-25 | 8.230 | 8.230 | 8.000 | 8.050 | 8.050 | 1,912,799 |
| 2024-11-22 | 8.160 | 8.210 | 8.030 | 8.210 | 8.210 | 175,918 |
| 2024-11-21 | 8.250 | 8.350 | 8.150 | 8.150 | 8.150 | 171,418 |
| 2024-11-20 | 7.870 | 8.120 | 7.870 | 8.120 | 8.120 | 233,955 |
| 2024-11-19 | 7.840 | 7.920 | 7.750 | 7.870 | 7.870 | 207,675 |
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.