U.S. markets closed

Extraction Oil & Gas, Inc. (XOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
57.07+1.25 (+2.24%)
At close: 4:00PM EDT
57.07 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202155.9057.1455.0557.0757.07145,557
Jun 23, 202156.8357.5355.7355.8255.82134,200
Jun 22, 202156.5256.5955.0256.5956.59362,200
Jun 21, 202155.2056.4954.9056.4956.49341,600
Jun 18, 202154.5155.9253.5854.7054.70258,000
Jun 17, 202156.8457.4053.2455.2155.21213,300
Jun 16, 202157.9757.9756.1057.1357.13232,100
Jun 15, 202155.6758.2755.6757.9557.95206,000
Jun 14, 202158.6859.2955.6055.6655.66123,100
Jun 11, 202156.1058.4756.1058.3458.34153,300
Jun 10, 202155.7556.3154.9056.0856.0885,100
Jun 09, 202154.8255.7854.2555.1455.14164,600
Jun 08, 202154.4754.9553.0254.8254.82241,500
Jun 07, 202155.0855.5954.4854.4954.49482,600
Jun 04, 202153.1755.0352.7954.6054.60190,600
Jun 03, 202152.5853.1251.7753.0653.06169,900
Jun 02, 202152.1052.5951.7352.5552.55408,300
Jun 01, 202149.7952.3449.7451.8751.871,009,600
May 28, 202150.0050.0049.0749.1249.12229,300
May 27, 202150.0050.6249.4949.4949.49456,800
May 26, 202148.9750.2248.9749.9049.90307,700
May 25, 202149.6950.0048.7548.9648.9696,100
May 24, 202149.5650.0048.6349.9649.96129,400
May 21, 202150.0050.5049.4649.6149.61152,900
May 20, 202149.8950.0448.3649.9649.96139,500
May 19, 202149.4350.6947.6550.1750.17214,100
May 18, 202149.2450.9748.8749.9749.97265,400
May 17, 202147.3349.1347.3348.7648.76125,300
May 14, 202146.8447.9346.2147.0347.03402,900
May 13, 202146.3147.5045.5646.7546.75185,000
May 12, 202147.1849.4646.0146.8046.80222,300
May 11, 202145.3946.9944.0946.8446.84345,700
May 10, 202144.6147.1244.6146.3746.37247,300
May 07, 202142.6744.2040.5743.4443.44310,800
May 06, 202142.9244.6141.7842.9642.9657,400
May 05, 202141.3543.4741.3542.9142.91108,800
May 04, 202140.2841.9940.2841.5541.5560,600
May 03, 202140.7841.9540.6641.3941.3968,200
Apr 30, 202141.6641.9941.4041.7841.7879,300
Apr 29, 202141.5541.7440.6041.5041.50100,500
Apr 28, 202140.5041.9240.4141.0041.00116,800
Apr 27, 202140.3040.7639.9540.5040.50100,800
Apr 26, 202140.7040.9039.8540.0040.0089,700
Apr 23, 202140.0040.2539.8540.0040.0043,300
Apr 22, 202137.2340.3837.2340.0040.0055,200
Apr 21, 202136.2540.1536.2539.8639.8645,800
Apr 20, 202138.8040.2937.0337.1637.1653,800
Apr 19, 202139.7740.0839.4039.7739.7717,900
Apr 16, 202140.2340.7339.1140.0440.0435,100
Apr 15, 202139.6340.1339.4939.9039.9033,200
Apr 14, 202138.0040.4738.0039.9839.9843,700
Apr 13, 202138.2338.2337.7638.0038.0029,800
Apr 12, 202137.9538.1837.1138.1838.1832,300
Apr 09, 202136.7538.2536.7537.9237.9265,700
Apr 08, 202135.7237.7435.7237.6837.6845,400
Apr 07, 202136.4038.0036.3437.4337.4378,800
Apr 06, 202135.6836.8434.5036.4536.4545,200
Apr 05, 202134.9236.9334.9236.2536.2599,500
Apr 01, 202136.1336.2934.8836.0336.03141,200
Mar 31, 202135.0336.0035.0335.9435.9468,500
Mar 30, 202135.1135.9533.9135.4335.4369,800
Mar 29, 202135.9236.0034.4635.6035.6072,700
Mar 26, 202135.6736.9935.0635.9535.95217,300
Mar 25, 202134.3935.5633.4635.5635.5643,400
Mar 24, 202133.1835.4632.9134.1834.1842,800
Mar 23, 202133.7835.1831.9732.6532.6557,700
Mar 22, 202133.2435.5032.5134.0334.0338,800
Mar 19, 202133.8735.6733.4434.6934.6979,000
Mar 18, 202133.9234.6032.6033.5233.5244,300
Mar 17, 202133.2834.0033.0633.6833.6838,300
Mar 16, 202133.4834.1133.4833.6533.659,300
Mar 15, 202134.5035.2233.8234.5034.5044,200
Mar 12, 202134.2935.5033.9535.4935.4950,700
Mar 11, 202135.3435.5533.9434.9734.9755,000
Mar 10, 202134.8335.7033.9835.0435.04111,300
Mar 09, 202133.0735.2333.0734.0834.0893,100
Mar 08, 202134.7034.7031.4633.2933.29170,300
Mar 05, 202135.8736.0032.9234.9334.93149,400
Mar 04, 202134.5035.5832.5335.0235.02134,700
Mar 03, 202134.5335.1933.7534.2934.2965,400
Mar 02, 202133.7934.3133.4134.0034.0020,600
Mar 01, 202133.8034.9433.2833.7033.7037,300
Feb 26, 202134.1034.3832.9133.6533.6513,900
Feb 25, 202134.3135.0033.3334.0234.0243,600
Feb 24, 202134.3034.5033.5934.0534.0579,100
Feb 23, 202135.8235.9834.3434.6334.6350,000
Feb 22, 202135.0036.3534.0635.9335.9376,000
Feb 19, 202133.3135.5031.9735.5035.50155,000
Feb 18, 202133.6335.0032.3232.6532.6588,100
Feb 17, 202135.1435.1433.6934.1634.1638,900
Feb 16, 202134.4335.9933.0834.7834.7888,200
Feb 12, 202132.0032.5830.0231.8031.80394,300
Feb 11, 202129.5033.8027.5631.5031.50353,800
Feb 10, 202129.0030.1228.9129.5029.50484,800
Feb 09, 202128.4130.0028.4129.6929.69414,800
Feb 08, 202128.0029.5027.9928.2428.2420,100
Feb 05, 202127.6129.0026.2529.0029.0035,500
Feb 04, 202128.0028.3726.6028.0028.0026,100
Feb 03, 202126.5627.9726.4627.9727.974,300
Feb 02, 202128.0028.0026.1426.9626.9630,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...