ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Obsidian Energy Ltd. Common Shares (NY:OBE)

6.170 -0.560 (-8.32%)
Official Closing Price Updated: 8:00 PM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2025 6.640 6.640 6.155 6.170 425,671 -0.56(-8.32%)
Oct 09, 2025 6.900 7.070 6.675 6.730 332,194 -0.14(-2.04%)
Oct 08, 2025 6.830 6.940 6.700 6.870 316,265 +0.04(+0.59%)
Oct 07, 2025 6.680 6.830 6.650 6.830 218,895 +0.07(+1.04%)
Oct 06, 2025 6.780 6.950 6.705 6.760 263,968 +0.03(+0.45%)
Oct 03, 2025 6.510 6.770 6.510 6.730 290,107 +0.22(+3.38%)
Oct 02, 2025 6.610 6.762 6.510 6.510 179,734 -0.10(-1.51%)
Oct 01, 2025 6.470 6.665 6.340 6.610 244,889 +0.07(+1.07%)
Sep 30, 2025 6.450 6.665 6.430 6.540 389,322 -0.02(-0.30%)
Sep 29, 2025 6.690 6.690 6.460 6.560 331,353 -0.15(-2.24%)
Sep 26, 2025 6.720 6.840 6.620 6.710 394,071 +0.12(+1.82%)
Sep 25, 2025 6.620 6.670 6.525 6.590 183,877 -0.05(-0.75%)
Sep 24, 2025 6.560 6.800 6.520 6.640 285,766 +0.18(+2.79%)
Sep 23, 2025 6.460 6.740 6.417 6.460 432,193 +0.09(+1.41%)
Sep 22, 2025 6.180 6.430 6.170 6.370 278,296 +0.17(+2.74%)
Sep 19, 2025 6.280 6.360 6.170 6.200 465,227 -0.10(-1.59%)
Sep 18, 2025 6.360 6.370 6.240 6.300 247,699 -0.06(-0.94%)
Sep 17, 2025 6.410 6.440 6.290 6.360 303,209 -0.05(-0.78%)
Sep 16, 2025 6.120 6.450 6.120 6.410 620,109 +0.31(+5.08%)
Sep 15, 2025 6.030 6.135 5.920 6.100 286,614 +0.10(+1.67%)
Sep 12, 2025 6.100 6.150 5.995 6.000 290,143 -0.04(-0.66%)
Sep 11, 2025 6.130 6.200 6.020 6.040 299,089 -0.18(-2.89%)
Sep 10, 2025 5.950 6.250 5.870 6.220 386,899 +0.32(+5.42%)
Sep 09, 2025 5.900 6.130 5.885 5.900 290,670 +0.06(+1.03%)
Sep 08, 2025 5.840 6.000 5.810 5.840 186,258 +0.00(+0.00%)
Sep 05, 2025 5.940 6.000 5.815 5.840 342,773 -0.20(-3.31%)
Sep 04, 2025 5.910 6.060 5.851 6.040 149,554 +0.10(+1.68%)
Sep 03, 2025 6.090 6.170 5.920 5.940 290,001 -0.26(-4.19%)
Sep 02, 2025 6.150 6.240 6.065 6.200 325,524 +0.05(+0.81%)
Aug 29, 2025 6.250 6.250 6.090 6.150 133,792 -0.12(-1.91%)
Aug 28, 2025 6.150 6.310 6.064 6.270 300,066 +0.16(+2.62%)
Aug 27, 2025 5.950 6.125 5.950 6.110 229,941 +0.09(+1.50%)
Aug 26, 2025 6.030 6.060 5.970 6.020 157,675 -0.06(-0.99%)
Aug 25, 2025 6.020 6.135 6.000 6.080 201,875 +0.06(+1.00%)
Aug 22, 2025 5.820 6.040 5.810 6.020 341,188 +0.22(+3.79%)
Aug 21, 2025 5.600 5.800 5.580 5.800 174,306 +0.18(+3.20%)
Aug 20, 2025 5.600 5.710 5.570 5.620 197,768 +0.07(+1.26%)
Aug 19, 2025 5.560 5.700 5.545 5.550 200,480 -0.11(-1.94%)
Aug 18, 2025 5.580 5.710 5.515 5.660 234,649 +0.07(+1.25%)
Aug 15, 2025 5.620 5.650 5.550 5.590 185,201 -0.11(-1.93%)
Aug 14, 2025 5.770 5.810 5.680 5.700 274,589 -0.02(-0.35%)
Aug 13, 2025 5.740 5.790 5.600 5.720 232,286 -0.01(-0.17%)
Aug 12, 2025 5.690 5.810 5.680 5.730 250,395 +0.05(+0.88%)
Aug 11, 2025 5.800 5.800 5.630 5.680 197,914 -0.11(-1.90%)
Aug 08, 2025 5.810 5.885 5.740 5.790 212,473 -0.04(-0.69%)
Aug 07, 2025 5.870 5.970 5.780 5.830 187,362 +0.01(+0.17%)
Aug 06, 2025 5.980 6.110 5.790 5.820 166,110 -0.13(-2.18%)
Aug 05, 2025 5.730 5.960 5.695 5.950 315,107 +0.24(+4.20%)
Aug 04, 2025 5.790 5.910 5.700 5.710 232,426 -0.19(-3.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.