Extraction Oil & Gas Inc.

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