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 (TSX:OBE)

8.640 -0.780 (-8.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2025 9.330 9.330 8.620 8.640 288,989 -0.78(-8.28%)
Oct 09, 2025 9.660 9.860 9.360 9.420 227,038 -0.22(-2.28%)
Oct 08, 2025 9.540 9.670 9.340 9.640 293,779 +0.12(+1.26%)
Oct 07, 2025 9.420 9.520 9.280 9.520 214,578 +0.10(+1.06%)
Oct 06, 2025 9.340 9.720 9.340 9.420 348,142 +0.00(+0.00%)
Oct 03, 2025 9.120 9.450 9.120 9.420 147,786 +0.28(+3.06%)
Oct 02, 2025 9.300 9.440 9.090 9.140 176,710 -0.08(-0.87%)
Oct 01, 2025 9.060 9.290 9.000 9.220 128,431 +0.15(+1.65%)
Sep 30, 2025 9.000 9.290 8.940 9.070 288,311 -0.07(-0.77%)
Sep 29, 2025 9.240 9.250 9.020 9.140 156,507 -0.20(-2.14%)
Sep 26, 2025 9.260 9.540 9.220 9.340 220,772 +0.20(+2.19%)
Sep 25, 2025 9.110 9.300 9.090 9.140 215,461 -0.12(-1.30%)
Sep 24, 2025 8.980 9.450 8.970 9.260 370,259 +0.31(+3.46%)
Sep 23, 2025 8.850 9.320 8.820 8.950 423,387 +0.14(+1.59%)
Sep 22, 2025 8.470 8.890 8.470 8.810 252,672 +0.28(+3.28%)
Sep 19, 2025 8.780 8.790 8.520 8.530 248,689 -0.17(-1.95%)
Sep 18, 2025 8.740 8.820 8.610 8.700 172,539 -0.04(-0.46%)
Sep 17, 2025 8.750 8.880 8.670 8.740 186,301 -0.07(-0.79%)
Sep 16, 2025 8.490 8.870 8.460 8.810 321,252 +0.39(+4.63%)
Sep 15, 2025 8.330 8.470 8.200 8.420 149,851 +0.09(+1.08%)
Sep 12, 2025 8.310 8.530 8.300 8.330 131,894 -0.04(-0.48%)
Sep 11, 2025 8.600 8.600 8.330 8.370 145,142 -0.29(-3.35%)
Sep 10, 2025 8.340 8.670 8.250 8.660 270,096 +0.49(+6.00%)
Sep 09, 2025 8.140 8.460 8.140 8.170 196,270 +0.08(+0.99%)
Sep 08, 2025 8.090 8.250 8.030 8.090 168,465 -0.01(-0.12%)
Sep 05, 2025 8.250 8.280 8.060 8.100 222,102 -0.23(-2.76%)
Sep 04, 2025 8.170 8.370 8.080 8.330 108,145 +0.11(+1.34%)
Sep 03, 2025 8.440 8.510 8.170 8.220 181,140 -0.32(-3.75%)
Sep 02, 2025 8.440 8.600 8.370 8.540 211,588 +0.07(+0.83%)
Aug 29, 2025 8.470 0 -0.16(-1.85%)
Aug 28, 2025 8.440 8.670 8.350 8.630 333,675 +0.21(+2.49%)
Aug 27, 2025 8.320 8.430 8.280 8.420 105,382 +0.06(+0.72%)
Aug 26, 2025 8.350 8.400 8.260 8.360 138,550 -0.06(-0.71%)
Aug 25, 2025 8.420 8.480 8.280 8.420 156,688 +0.05(+0.60%)
Aug 22, 2025 8.060 8.370 8.060 8.370 219,122 +0.32(+3.98%)
Aug 21, 2025 7.740 8.060 7.740 8.050 149,391 +0.25(+3.21%)
Aug 20, 2025 7.770 7.930 7.710 7.800 168,550 +0.08(+1.04%)
Aug 19, 2025 7.870 7.900 7.700 7.720 209,847 -0.14(-1.78%)
Aug 18, 2025 7.660 7.890 7.620 7.860 181,252 +0.11(+1.42%)
Aug 15, 2025 7.890 7.890 7.670 7.750 193,713 -0.14(-1.77%)
Aug 14, 2025 7.840 8.010 7.840 7.890 238,037 +0.02(+0.25%)
Aug 13, 2025 7.890 7.970 7.710 7.870 251,528 -0.01(-0.13%)
Aug 12, 2025 7.880 8.000 7.840 7.880 282,440 +0.06(+0.77%)
Aug 11, 2025 7.940 7.970 7.760 7.820 442,012 -0.15(-1.88%)
Aug 08, 2025 7.910 8.100 7.900 7.970 351,515 -0.03(-0.38%)
Aug 07, 2025 8.070 8.220 7.960 8.000 163,556 +0.00(+0.00%)
Aug 06, 2025 8.220 8.410 7.960 8.000 210,668 -0.19(-2.32%)
Aug 05, 2025 7.840 8.190 7.830 8.190 400,360 +0.00(+0.00%)
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.