Extraction Oil & Gas Inc. (XOG)
NASDAQ: XOG
· Real-Time Price · USD
64.92
0.53 (0.82%)
At close: Apr 24, 2025, 3:47 PM
XOG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2021 | 67.34 | 68.73 | 67.34 | 68.54 | 68.54 | 2.87% | 3,402 |
Oct 29, 2021 | 64.14 | 66.72 | 63.26 | 66.63 | 66.63 | 3.48% | 261,479 |
Oct 28, 2021 | 66.05 | 66.58 | 63.17 | 64.39 | 64.39 | -2.50% | 121,637 |
Oct 27, 2021 | 69.15 | 69.15 | 65.94 | 66.04 | 66.04 | -4.61% | 140,173 |
Oct 26, 2021 | 67.89 | 69.61 | 67.13 | 69.23 | 69.23 | 2.65% | 180,084 |
Oct 25, 2021 | 66.62 | 68.85 | 66.62 | 67.44 | 67.44 | 2.32% | 425,253 |
Oct 22, 2021 | 64.82 | 65.99 | 63.86 | 65.91 | 65.91 | 2.20% | 369,747 |
Oct 21, 2021 | 65.00 | 65.49 | 64.13 | 64.49 | 64.49 | -0.78% | 165,673 |
Oct 20, 2021 | 63.16 | 65.21 | 62.58 | 65.00 | 65.00 | 2.27% | 232,246 |
Oct 19, 2021 | 63.73 | 64.18 | 62.50 | 63.56 | 63.56 | 0.17% | 108,340 |
Oct 18, 2021 | 63.60 | 65.00 | 63.14 | 63.45 | 63.45 | 0.32% | 193,556 |
Oct 15, 2021 | 62.41 | 63.67 | 62.04 | 63.25 | 63.25 | 3.21% | 160,228 |
Oct 14, 2021 | 60.92 | 61.39 | 60.11 | 61.28 | 61.28 | 2.07% | 134,834 |
Oct 13, 2021 | 59.80 | 60.04 | 58.23 | 60.04 | 60.04 | -0.27% | 184,753 |
Oct 12, 2021 | 58.74 | 61.52 | 58.68 | 60.20 | 60.20 | 2.03% | 282,786 |
Oct 11, 2021 | 60.58 | 60.88 | 58.96 | 59.00 | 59.00 | -1.09% | 298,477 |
Oct 8, 2021 | 59.12 | 61.51 | 59.12 | 59.65 | 59.65 | 0.56% | 332,147 |
Oct 7, 2021 | 56.50 | 59.41 | 56.16 | 59.32 | 59.32 | 5.89% | 229,795 |
Oct 6, 2021 | 57.05 | 57.22 | 55.02 | 56.02 | 56.02 | -3.68% | 188,752 |
Oct 5, 2021 | 59.20 | 60.65 | 56.84 | 58.16 | 58.16 | -0.58% | 326,801 |