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)

12.14 +0.42 (+3.58%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 11.93 11.96 11.68 11.72 410,406 -0.03(-0.26%)
Mar 17, 2026 11.75 11.98 11.66 11.75 395,582 +0.10(+0.86%)
Mar 16, 2026 11.64 11.80 11.44 11.65 250,395 -0.03(-0.26%)
Mar 13, 2026 11.83 11.84 11.55 11.68 299,352 +0.00(+0.00%)
Mar 12, 2026 11.95 12.00 11.64 11.68 304,626 -0.09(-0.76%)
Mar 11, 2026 11.51 11.85 11.46 11.77 402,962 +0.36(+3.16%)
Mar 10, 2026 11.43 11.63 11.22 11.41 458,949 -0.18(-1.55%)
Mar 09, 2026 11.84 12.07 11.47 11.59 312,203 +0.01(+0.09%)
Mar 06, 2026 11.78 12.07 11.48 11.58 492,083 -0.23(-1.95%)
Mar 05, 2026 11.61 11.87 11.49 11.81 605,206 +0.26(+2.25%)
Mar 04, 2026 10.87 11.59 10.87 11.55 363,634 +0.57(+5.19%)
Mar 03, 2026 11.00 11.16 10.73 10.98 342,438 +0.05(+0.46%)
Mar 02, 2026 11.15 11.36 10.72 10.93 415,493 +0.21(+1.96%)
Feb 27, 2026 10.79 10.81 10.49 10.72 261,430 +0.22(+2.10%)
Feb 26, 2026 10.03 10.50 9.950 10.50 282,259 +0.29(+2.84%)
Feb 25, 2026 10.49 10.49 10.10 10.21 283,263 -0.17(-1.64%)
Feb 24, 2026 10.45 10.49 10.22 10.38 189,474 -0.09(-0.86%)
Feb 23, 2026 10.96 11.02 10.42 10.47 215,358 -0.45(-4.12%)
Feb 20, 2026 10.40 11.08 10.40 10.92 561,168 +0.52(+5.00%)
Feb 19, 2026 9.960 10.55 9.500 10.40 596,666 -0.24(-2.26%)
Feb 18, 2026 10.41 10.70 10.41 10.64 301,307 +0.52(+5.14%)
Feb 17, 2026 10.43 10.66 9.970 10.12 231,300 -0.33(-3.16%)
Feb 13, 2026 10.45 0 +0.32(+3.16%)
Feb 12, 2026 10.89 10.99 9.960 10.13 358,071 -0.75(-6.89%)
Feb 11, 2026 10.80 11.02 10.69 10.88 473,981 +0.36(+3.42%)
Feb 10, 2026 10.65 10.79 10.39 10.52 208,989 -0.10(-0.94%)
Feb 09, 2026 10.29 10.70 10.29 10.62 462,964 +0.34(+3.31%)
Feb 06, 2026 9.900 10.43 9.900 10.28 478,417 +0.44(+4.47%)
Feb 05, 2026 10.05 10.18 9.700 9.840 302,563 -0.39(-3.81%)
Feb 04, 2026 10.17 10.33 9.860 10.23 441,967 +0.11(+1.09%)
Feb 03, 2026 9.590 10.15 9.590 10.12 464,075 +0.50(+5.20%)
Feb 02, 2026 9.420 9.750 9.420 9.620 301,979 -0.22(-2.24%)
Jan 30, 2026 9.940 10.04 9.620 9.840 314,229 -0.20(-1.99%)
Jan 29, 2026 10.10 10.45 9.900 10.04 524,558 +0.22(+2.24%)
Jan 28, 2026 9.850 9.960 9.610 9.820 366,887 +0.10(+1.03%)
Jan 27, 2026 9.360 9.850 9.360 9.720 417,336 +0.41(+4.40%)
Jan 26, 2026 9.320 9.470 9.120 9.310 272,955 +0.14(+1.53%)
Jan 23, 2026 9.160 9.480 9.110 9.170 237,905 +0.20(+2.23%)
Jan 22, 2026 9.290 9.400 8.930 8.970 250,521 -0.36(-3.86%)
Jan 21, 2026 9.030 9.350 9.030 9.330 381,190 +0.47(+5.30%)
Jan 20, 2026 8.970 9.150 8.840 8.860 149,262 -0.06(-0.67%)
Jan 19, 2026 8.900 9.060 8.900 8.920 71,805 -0.05(-0.56%)
Jan 16, 2026 8.920 9.100 8.850 8.970 166,376 +0.11(+1.24%)
Jan 15, 2026 9.240 9.260 8.770 8.860 279,193 -0.53(-5.64%)
Jan 14, 2026 9.040 9.660 9.030 9.390 402,965 +0.53(+5.98%)
Jan 13, 2026 8.780 9.060 8.760 8.860 254,144 +0.18(+2.07%)
Jan 12, 2026 8.570 8.850 8.580 8.680 180,220 +0.10(+1.17%)
Jan 09, 2026 8.460 8.680 8.450 8.580 205,461 +0.16(+1.90%)
Jan 08, 2026 8.170 8.530 8.130 8.420 239,761 +0.33(+4.08%)
Jan 07, 2026 8.160 8.170 7.970 8.090 239,890 -0.07(-0.86%)
Jan 06, 2026 8.320 8.480 8.110 8.160 237,244 -0.12(-1.45%)
Jan 05, 2026 8.630 8.720 7.880 8.280 363,057 -0.35(-4.06%)
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 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.