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)

8.580 +0.160 (+1.90%)
Streaming Delayed Price Updated: 4:17 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8.040 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%)
Jan 02, 2026 8.390 8.630 8.210 8.630 195,075 +0.21(+2.49%)
Dec 31, 2025 8.420 0 -0.04(-0.47%)
Dec 30, 2025 8.320 8.540 8.320 8.460 214,776 +0.16(+1.93%)
Dec 29, 2025 8.110 8.410 8.110 8.300 124,290 +0.12(+1.47%)
Dec 24, 2025 8.180 0 +0.06(+0.74%)
Dec 23, 2025 7.960 8.170 7.920 8.120 161,223 +0.22(+2.78%)
Dec 22, 2025 7.850 8.020 7.840 7.900 197,054 +0.17(+2.20%)
Dec 19, 2025 7.720 7.830 7.710 7.730 223,664 +0.07(+0.91%)
Dec 18, 2025 7.800 7.830 7.650 7.660 224,129 -0.11(-1.42%)
Dec 17, 2025 7.830 7.840 7.690 7.770 233,113 +0.07(+0.91%)
Dec 16, 2025 7.980 7.980 7.660 7.700 271,508 -0.34(-4.23%)
Dec 15, 2025 8.220 8.280 7.980 8.040 296,771 -0.24(-2.90%)
Dec 12, 2025 8.330 8.360 8.220 8.280 156,750 -0.03(-0.36%)
Dec 11, 2025 8.380 8.440 8.270 8.310 178,869 -0.17(-2.00%)
Dec 10, 2025 8.420 8.530 8.240 8.480 197,230 +0.04(+0.47%)
Dec 09, 2025 8.590 8.690 8.270 8.440 222,300 -0.16(-1.86%)
Dec 08, 2025 8.640 8.840 8.530 8.600 180,415 -0.08(-0.92%)
Dec 05, 2025 8.610 8.890 8.600 8.680 181,818 +0.06(+0.70%)
Dec 04, 2025 8.680 8.830 8.550 8.620 287,289 -0.04(-0.46%)
Dec 03, 2025 8.500 8.760 8.420 8.660 324,083 +0.24(+2.85%)
Dec 02, 2025 8.550 8.550 8.340 8.420 154,206 -0.22(-2.55%)
Dec 01, 2025 8.560 8.770 8.560 8.640 185,812 +0.09(+1.05%)
Nov 28, 2025 8.500 8.720 8.430 8.550 199,535 +0.10(+1.18%)
Nov 27, 2025 8.250 8.490 8.250 8.450 55,135 +0.07(+0.84%)
Nov 26, 2025 8.420 8.510 8.350 8.380 275,512 -0.02(-0.24%)
Nov 25, 2025 8.620 8.700 8.330 8.400 204,995 -0.34(-3.89%)
Nov 24, 2025 8.530 8.820 8.500 8.740 189,188 +0.15(+1.75%)
Nov 21, 2025 8.730 8.730 8.460 8.590 315,973 -0.21(-2.39%)
Nov 20, 2025 8.870 9.170 8.440 8.800 433,808 -0.01(-0.11%)
Nov 19, 2025 8.600 8.810 8.480 8.810 250,392 +0.00(+0.00%)
Nov 18, 2025 8.500 8.860 8.390 8.810 295,794 +0.26(+3.04%)
Nov 17, 2025 8.720 8.880 8.510 8.550 165,035 -0.24(-2.73%)
Nov 14, 2025 8.600 8.850 8.470 8.790 150,627 +0.22(+2.57%)
Nov 13, 2025 8.690 8.790 8.500 8.570 248,827 -0.08(-0.92%)
Nov 12, 2025 8.720 8.840 8.510 8.650 232,004 -0.17(-1.93%)
Nov 11, 2025 8.590 8.970 8.560 8.820 330,986 +0.32(+3.76%)
Nov 10, 2025 8.320 8.520 8.210 8.500 252,876 +0.25(+3.03%)
Nov 07, 2025 8.060 8.270 7.910 8.250 338,421 +0.23(+2.87%)
Nov 06, 2025 7.930 8.170 7.870 8.020 217,458 +0.07(+0.88%)
Nov 05, 2025 7.840 8.100 7.840 7.950 330,169 +0.15(+1.92%)
Nov 04, 2025 7.820 7.880 7.700 7.800 288,092 -0.19(-2.38%)
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.