Obsidian Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 7.820 | 8.040 | 7.810 | 7.950 | 7.950 | 179,493 |
| 2024-11-15 | 7.820 | 8.000 | 7.690 | 7.750 | 7.750 | 219,033 |
| 2024-11-14 | 7.750 | 8.020 | 7.750 | 7.910 | 7.910 | 266,851 |
| 2024-11-13 | 7.610 | 7.760 | 7.315 | 7.700 | 7.700 | 311,170 |
| 2024-11-12 | 7.860 | 7.880 | 7.540 | 7.550 | 7.550 | 424,537 |
| 2024-11-11 | 8.100 | 8.100 | 7.750 | 7.860 | 7.860 | 329,872 |
| 2024-11-08 | 8.460 | 8.460 | 8.130 | 8.180 | 8.180 | 221,055 |
| 2024-11-07 | 8.750 | 8.755 | 8.400 | 8.450 | 8.450 | 344,437 |
| 2024-11-06 | 8.260 | 8.835 | 8.260 | 8.800 | 8.800 | 352,758 |
| 2024-11-05 | 8.270 | 8.420 | 8.270 | 8.320 | 8.320 | 178,484 |
| 2024-11-04 | 7.900 | 8.395 | 7.900 | 8.330 | 8.330 | 346,221 |
| 2024-11-01 | 7.910 | 8.100 | 7.740 | 7.850 | 7.850 | 398,967 |
| 2024-10-31 | 8.350 | 8.420 | 7.885 | 7.900 | 7.900 | 290,226 |
| 2024-10-30 | 7.810 | 8.060 | 7.770 | 7.980 | 7.980 | 393,656 |
| 2024-10-29 | 7.930 | 8.010 | 7.770 | 7.780 | 7.780 | 184,558 |
| 2024-10-28 | 7.820 | 8.010 | 7.770 | 7.900 | 7.900 | 236,036 |
| 2024-10-25 | 8.000 | 8.290 | 8.000 | 8.180 | 8.180 | 345,037 |
| 2024-10-24 | 7.910 | 8.030 | 7.775 | 7.990 | 7.990 | 111,531 |
| 2024-10-23 | 7.870 | 7.880 | 7.705 | 7.830 | 7.830 | 284,940 |
| 2024-10-22 | 8.060 | 8.090 | 7.840 | 7.840 | 7.840 | 262,736 |
| 2024-10-21 | 8.160 | 8.280 | 7.980 | 8.000 | 8.000 | 275,632 |
| 2024-10-18 | 8.100 | 8.170 | 7.890 | 8.040 | 8.040 | 278,664 |
| 2024-10-17 | 8.060 | 8.120 | 7.880 | 8.070 | 8.070 | 169,635 |
| 2024-10-16 | 8.270 | 8.320 | 8.030 | 8.060 | 8.060 | 101,075 |
| 2024-10-15 | 8.340 | 8.340 | 8.080 | 8.250 | 8.250 | 263,657 |
| 2024-10-11 | 8.590 | 8.715 | 8.560 | 8.700 | 8.700 | 116,228 |
| 2024-10-10 | 8.410 | 8.740 | 8.390 | 8.610 | 8.610 | 144,547 |
| 2024-10-09 | 8.160 | 8.430 | 8.160 | 8.430 | 8.430 | 150,336 |
| 2024-10-08 | 8.450 | 8.470 | 8.180 | 8.310 | 8.310 | 317,282 |
| 2024-10-07 | 8.540 | 8.710 | 8.500 | 8.680 | 8.680 | 232,231 |
| 2024-10-04 | 8.460 | 8.530 | 8.290 | 8.410 | 8.410 | 303,240 |
| 2024-10-03 | 8.200 | 8.420 | 8.120 | 8.370 | 8.370 | 133,550 |
| 2024-10-02 | 8.280 | 8.330 | 7.940 | 8.150 | 8.150 | 249,921 |
| 2024-10-01 | 7.500 | 8.110 | 7.410 | 8.090 | 8.090 | 514,895 |
| 2024-09-30 | 7.440 | 7.510 | 7.360 | 7.510 | 7.510 | 140,501 |
| 2024-09-27 | 7.560 | 7.620 | 7.420 | 7.450 | 7.450 | 138,382 |
| 2024-09-26 | 7.670 | 7.690 | 7.450 | 7.510 | 7.510 | 306,391 |
| 2024-09-25 | 7.860 | 7.910 | 7.710 | 7.780 | 7.780 | 124,151 |
| 2024-09-24 | 8.030 | 8.030 | 7.820 | 7.900 | 7.900 | 186,885 |
| 2024-09-23 | 7.940 | 8.110 | 7.760 | 7.860 | 7.860 | 97,364 |
| 2024-09-20 | 7.890 | 8.050 | 7.660 | 7.920 | 7.920 | 210,945 |
| 2024-09-19 | 8.170 | 8.170 | 7.865 | 7.900 | 7.900 | 225,446 |
| 2024-09-18 | 7.960 | 8.100 | 7.820 | 7.940 | 7.940 | 128,941 |
| 2024-09-17 | 7.840 | 7.990 | 7.740 | 7.980 | 7.980 | 141,364 |
| 2024-09-16 | 7.950 | 8.030 | 7.690 | 7.820 | 7.820 | 158,019 |
| 2024-09-13 | 7.940 | 8.020 | 7.850 | 7.890 | 7.890 | 130,269 |
| 2024-09-12 | 7.940 | 7.970 | 7.770 | 7.870 | 7.870 | 211,836 |
| 2024-09-11 | 7.990 | 8.090 | 7.700 | 7.870 | 7.870 | 242,344 |
| 2024-09-10 | 8.030 | 8.040 | 7.760 | 7.980 | 7.980 | 197,722 |
| 2024-09-09 | 7.990 | 8.060 | 7.780 | 7.920 | 7.920 | 202,756 |
| 2024-09-06 | 8.070 | 8.130 | 7.720 | 7.780 | 7.780 | 273,955 |
| 2024-09-05 | 8.380 | 8.380 | 7.970 | 8.000 | 8.000 | 231,545 |
| 2024-09-04 | 8.530 | 8.600 | 8.275 | 8.290 | 8.290 | 161,883 |
| 2024-09-03 | 9.140 | 9.140 | 8.480 | 8.500 | 8.500 | 160,776 |
| 2024-08-30 | 9.470 | 9.540 | 9.240 | 9.260 | 9.260 | 188,508 |
| 2024-08-29 | 9.470 | 9.800 | 9.470 | 9.710 | 9.710 | 221,187 |
| 2024-08-28 | 9.420 | 9.540 | 9.400 | 9.470 | 9.470 | 128,133 |
| 2024-08-27 | 9.620 | 9.620 | 9.470 | 9.510 | 9.510 | 106,446 |
| 2024-08-26 | 9.480 | 9.790 | 9.480 | 9.680 | 9.680 | 130,133 |
| 2024-08-23 | 9.290 | 9.420 | 9.200 | 9.380 | 9.380 | 74,122 |
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.