Obsidian Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.080 | 17.040 | 16.080 | 16.920 | 16.920 | 298,965 |
| 2026-10-15 | 16.460 | 16.520 | 15.850 | 16.300 | 16.300 | 285,600 |
| 2026-10-14 | 16.760 | 16.990 | 16.410 | 16.450 | 16.450 | 369,600 |
| 2026-10-13 | 15.950 | 16.760 | 15.950 | 16.750 | 16.750 | 332,900 |
| 2026-10-09 | 15.670 | 16.170 | 15.670 | 15.930 | 15.930 | 158,024 |
| 2026-10-08 | 15.500 | 15.870 | 15.480 | 15.820 | 15.820 | 323,373 |
| 2026-10-07 | 15.190 | 15.630 | 14.950 | 15.160 | 15.160 | 270,935 |
| 2026-10-06 | 14.870 | 15.190 | 14.480 | 15.090 | 15.090 | 226,154 |
| 2026-10-05 | 14.820 | 15.250 | 14.210 | 15.030 | 15.030 | 230,026 |
| 2026-10-02 | 14.510 | 15.080 | 14.270 | 14.890 | 14.890 | 219,082 |
| 2026-10-01 | 14.600 | 15.120 | 14.575 | 14.870 | 14.870 | 245,726 |
| 2026-09-30 | 14.590 | 14.850 | 14.560 | 14.690 | 14.690 | 250,695 |
| 2026-09-29 | 14.880 | 15.000 | 14.420 | 14.520 | 14.520 | 338,862 |
| 2026-09-28 | 15.450 | 15.640 | 15.100 | 15.110 | 15.110 | 220,531 |
| 2026-09-25 | 15.660 | 15.660 | 14.750 | 15.110 | 15.110 | 362,700 |
| 2026-09-24 | 15.950 | 16.370 | 15.810 | 15.880 | 15.880 | 200,876 |
| 2026-09-23 | 15.810 | 16.270 | 15.660 | 15.810 | 15.810 | 415,024 |
| 2026-09-22 | 15.770 | 16.330 | 15.680 | 15.690 | 15.690 | 402,003 |
| 2026-09-21 | 16.800 | 16.890 | 15.990 | 16.280 | 16.280 | 329,674 |
| 2026-09-18 | 17.350 | 17.350 | 16.850 | 17.200 | 17.200 | 333,938 |
| 2026-09-17 | 16.750 | 17.320 | 16.670 | 17.030 | 17.030 | 225,824 |
| 2026-09-16 | 17.500 | 17.850 | 16.690 | 17.040 | 17.040 | 400,369 |
| 2026-09-15 | 17.180 | 17.890 | 17.070 | 17.740 | 17.740 | 360,651 |
| 2026-09-14 | 18.770 | 18.890 | 17.010 | 17.370 | 17.370 | 611,587 |
| 2026-09-11 | 17.490 | 18.020 | 16.960 | 17.970 | 17.970 | 424,476 |
| 2026-09-10 | 17.220 | 18.050 | 16.780 | 17.580 | 17.580 | 556,210 |
| 2026-09-09 | 16.800 | 17.070 | 16.515 | 16.810 | 16.810 | 235,254 |
| 2026-09-08 | 16.410 | 16.980 | 16.250 | 16.480 | 16.480 | 246,829 |
| 2026-09-04 | 16.500 | 16.570 | 16.060 | 16.410 | 16.410 | 179,733 |
| 2026-09-03 | 16.730 | 17.090 | 16.450 | 16.610 | 16.610 | 293,863 |
| 2026-09-02 | 16.730 | 16.970 | 16.460 | 16.730 | 16.730 | 263,763 |
| 2026-09-01 | 16.330 | 16.900 | 16.190 | 16.870 | 16.870 | 365,887 |
| 2026-08-31 | 16.240 | 16.440 | 15.730 | 15.920 | 15.920 | 178,618 |
| 2026-08-28 | 16.170 | 16.360 | 15.660 | 15.850 | 15.850 | 407,696 |
| 2026-08-27 | 15.350 | 16.510 | 15.300 | 16.360 | 16.360 | 365,661 |
| 2026-08-26 | 14.900 | 15.540 | 14.620 | 15.340 | 15.340 | 225,560 |
| 2026-08-25 | 15.600 | 15.770 | 15.180 | 15.230 | 15.230 | 209,478 |
| 2026-08-24 | 16.430 | 16.430 | 15.770 | 15.990 | 15.990 | 187,232 |
| 2026-08-21 | 16.670 | 16.900 | 16.260 | 16.460 | 16.460 | 267,125 |
| 2026-08-20 | 16.480 | 16.950 | 16.470 | 16.720 | 16.720 | 397,328 |
| 2026-08-19 | 16.210 | 16.680 | 16.110 | 16.150 | 16.150 | 389,647 |
| 2026-08-18 | 16.260 | 16.420 | 15.700 | 16.150 | 16.150 | 320,375 |
| 2026-08-17 | 14.820 | 16.050 | 14.800 | 16.050 | 16.050 | 350,723 |
| 2026-08-14 | 14.650 | 15.030 | 14.610 | 14.810 | 14.810 | 202,071 |
| 2026-08-13 | 14.310 | 14.560 | 14.080 | 14.550 | 14.550 | 339,857 |
| 2026-08-12 | 14.710 | 14.930 | 14.510 | 14.510 | 14.510 | 367,588 |
| 2026-08-11 | 14.510 | 14.910 | 14.330 | 14.820 | 14.820 | 257,233 |
| 2026-08-10 | 14.010 | 14.640 | 14.010 | 14.570 | 14.570 | 268,971 |
| 2026-08-07 | 13.340 | 14.070 | 13.220 | 13.870 | 13.870 | 398,007 |
| 2026-08-06 | 12.960 | 13.490 | 12.950 | 13.470 | 13.470 | 445,846 |
| 2026-08-05 | 13.300 | 13.370 | 12.700 | 12.720 | 12.720 | 606,054 |
| 2026-08-04 | 13.820 | 14.110 | 13.350 | 13.400 | 13.400 | 706,666 |
| 2026-07-31 | 14.200 | 15.050 | 14.190 | 15.050 | 15.050 | 353,307 |
| 2026-07-30 | 13.680 | 14.420 | 13.680 | 14.250 | 14.250 | 320,764 |
| 2026-07-29 | 14.050 | 14.260 | 13.700 | 13.850 | 13.850 | 479,932 |
| 2026-07-28 | 13.940 | 13.940 | 13.070 | 13.300 | 13.300 | 227,410 |
| 2026-07-27 | 14.280 | 14.660 | 13.960 | 13.990 | 13.990 | 503,798 |
| 2026-07-24 | 15.010 | 15.330 | 14.560 | 14.930 | 14.930 | 309,727 |
| 2026-07-23 | 14.820 | 15.370 | 14.820 | 15.100 | 15.100 | 538,026 |
| 2026-07-22 | 14.410 | 14.620 | 14.200 | 14.360 | 14.360 | 371,578 |
Page 1 of 5 · 250 trading daysOlder →
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.