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)

8.845 +0.315 (+3.69%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 8.600 8.720 8.510 8.530 1,354,059 -0.02(-0.23%)
Mar 17, 2026 8.520 8.750 8.485 8.550 1,498,094 +0.05(+0.59%)
Mar 16, 2026 8.580 8.640 8.360 8.500 1,049,778 -0.02(-0.23%)
Mar 13, 2026 8.530 8.640 8.415 8.520 787,159 -0.07(-0.81%)
Mar 12, 2026 8.820 8.820 8.560 8.590 816,856 -0.07(-0.81%)
Mar 11, 2026 8.340 8.720 8.340 8.660 1,085,626 +0.23(+2.73%)
Mar 10, 2026 8.360 8.580 8.270 8.430 602,532 -0.12(-1.40%)
Mar 09, 2026 8.800 8.900 8.440 8.550 509,003 +0.03(+0.35%)
Mar 06, 2026 8.770 8.850 8.450 8.520 700,779 -0.10(-1.16%)
Mar 05, 2026 8.460 8.670 8.390 8.620 778,696 +0.14(+1.65%)
Mar 04, 2026 8.000 8.500 7.920 8.480 957,060 +0.44(+5.47%)
Mar 03, 2026 8.080 8.170 7.790 8.040 850,846 +0.06(+0.75%)
Mar 02, 2026 8.040 8.330 7.820 7.980 1,011,515 +0.13(+1.66%)
Feb 27, 2026 7.840 7.920 7.690 7.850 311,790 +0.18(+2.35%)
Feb 26, 2026 7.320 7.680 7.260 7.670 408,805 +0.21(+2.82%)
Feb 25, 2026 7.620 7.620 7.385 7.460 283,080 -0.09(-1.19%)
Feb 24, 2026 7.620 7.650 7.460 7.550 370,957 -0.07(-0.92%)
Feb 23, 2026 7.980 8.069 7.600 7.620 431,647 -0.30(-3.79%)
Feb 20, 2026 7.680 8.095 7.650 7.920 620,116 +0.32(+4.21%)
Feb 19, 2026 7.500 7.690 6.870 7.600 652,832 -0.15(-1.94%)
Feb 18, 2026 7.610 7.830 7.560 7.750 561,633 +0.33(+4.45%)
Feb 17, 2026 7.690 7.810 7.280 7.420 411,553 -0.25(-3.26%)
Feb 13, 2026 7.440 7.675 7.250 7.670 560,227 +0.26(+3.51%)
Feb 12, 2026 7.970 8.100 7.300 7.410 726,561 -0.62(-7.72%)
Feb 11, 2026 7.970 8.100 7.850 8.030 913,962 +0.28(+3.61%)
Feb 10, 2026 7.860 7.970 7.680 7.750 320,057 -0.08(-1.02%)
Feb 09, 2026 7.560 7.880 7.500 7.830 547,268 +0.30(+3.98%)
Feb 06, 2026 7.220 7.635 7.220 7.530 565,219 +0.36(+5.02%)
Feb 05, 2026 7.340 7.460 7.090 7.170 634,967 -0.34(-4.53%)
Feb 04, 2026 7.470 7.550 7.200 7.510 704,301 +0.11(+1.49%)
Feb 03, 2026 7.070 7.440 7.010 7.400 579,599 +0.38(+5.41%)
Feb 02, 2026 6.960 7.150 6.800 7.020 701,044 -0.19(-2.64%)
Jan 30, 2026 7.400 7.400 7.070 7.210 767,316 -0.27(-3.61%)
Jan 29, 2026 7.520 7.750 7.320 7.480 807,360 +0.23(+3.17%)
Jan 28, 2026 7.270 7.360 7.050 7.250 689,144 +0.08(+1.12%)
Jan 27, 2026 6.840 7.230 6.820 7.170 785,843 +0.41(+6.07%)
Jan 26, 2026 6.780 6.910 6.660 6.760 641,643 +0.06(+0.90%)
Jan 23, 2026 6.680 6.890 6.650 6.700 408,989 +0.20(+3.08%)
Jan 22, 2026 6.750 6.820 6.475 6.500 364,510 -0.23(-3.42%)
Jan 21, 2026 6.540 6.780 6.470 6.730 387,316 +0.33(+5.16%)
Jan 20, 2026 6.450 6.610 6.390 6.400 255,348 -0.05(-0.78%)
Jan 16, 2026 6.380 6.550 6.380 6.450 264,663 +0.08(+1.26%)
Jan 15, 2026 6.690 6.690 6.310 6.370 440,230 -0.41(-6.05%)
Jan 14, 2026 6.490 6.965 6.470 6.780 814,899 +0.40(+6.27%)
Jan 13, 2026 6.280 6.520 6.280 6.380 526,754 +0.15(+2.41%)
Jan 12, 2026 6.190 6.375 6.170 6.230 381,749 +0.07(+1.14%)
Jan 09, 2026 6.250 6.250 6.100 6.160 322,437 +0.08(+1.32%)
Jan 08, 2026 5.880 6.160 5.860 6.080 338,098 +0.24(+4.11%)
Jan 07, 2026 5.910 5.925 5.760 5.840 441,616 -0.08(-1.35%)
Jan 06, 2026 6.040 6.160 5.860 5.920 479,180 -0.09(-1.50%)
Jan 05, 2026 6.350 6.355 5.720 6.010 774,044 -0.28(-4.45%)
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.