Chord Energy Corp (OS70)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.130208333333 | 153.6 | 156.69999 | 150.3 | 44 | 154.80988701 | DE |
| 4 | -14.2 | -8.45238095238 | 168 | 172.9 | 150.3 | 64 | 159.13076052 | DE |
| 12 | -10.5 | -6.39074863055 | 164.3 | 179.05 | 150.3 | 53 | 164.93617447 | DE |
| 26 | 3.4 | 2.26063829787 | 150.4 | 179.05 | 136.6 | 57 | 155.04663334 | DE |
| 52 | 6.60001 | 4.48370275025 | 147.19999 | 179.05 | 136.6 | 51 | 153.39198317 | DE |
| 156 | 6.60001 | 4.48370275025 | 147.19999 | 179.05 | 136.6 | 51 | 153.39198317 | DE |
| 260 | 6.60001 | 4.48370275025 | 147.19999 | 179.05 | 136.6 | 51 | 153.39198317 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 154.8 | -0.8 | -0.51 | 154.8 | 154.8 | 154.8 | 3 |
| 1718915160 | 155.6 | 0.95 | 0.61 | 154.4 | 156.69999 | 154.4 | 78 |
| 1718828760 | 154.65 | 0 | 0.00 | 154.65 | 154.65 | 154.65 | 0 |
| 1718742360 | 154.65 | 1.8 | 1.18 | 150.3 | 155.6 | 150.3 | 54 |
| 1718656020 | 152.85 | -0.8 | -0.52 | 152.85 | 152.85 | 152.85 | 1 |
| 1718396820 | 153.65 | -1.05 | -0.68 | 153.6 | 153.9 | 153.6 | 44 |
| 1718310420 | 154.69999 | -4.15 | -2.61 | 155.15 | 155.15 | 154.69999 | 33 |
| 1718224020 | 158.85 | -1.9 | -1.18 | 162.69999 | 163.19999 | 158.5 | 65 |
| 1718137620 | 160.75 | 4.3 | 2.75 | 159.65 | 160.75 | 159.65 | 5 |
| 1718051220 | 156.44999 | 1.85 | 1.20 | 156.44999 | 156.44999 | 156.44999 | 33 |
| 1717792020 | 154.6 | -1.7 | -1.09 | 155.25 | 155.25 | 152.5 | 87 |
| 1717705620 | 156.3 | -1.3 | -0.82 | 155.4 | 156.3 | 155.4 | 53 |
| 1717619220 | 157.6 | -0.85 | -0.54 | 157.6 | 157.6 | 157.6 | 30 |
| 1717532820 | 158.44999 | -3.75 | -2.31 | 158.44999 | 158.44999 | 158.44999 | 128 |
| 1717446420 | 162.19999 | -6.15 | -3.65 | 172.8 | 172.9 | 162.19999 | 285 |
| 1717187220 | 168.35 | 1.55 | 0.93 | 168.35 | 168.35 | 168.35 | 12 |
| 1717100820 | 166.8 | -1.2 | -0.71 | 167.1 | 167.1 | 166.8 | 73 |
| 1717014420 | 168 | 0 | 0.00 | 168 | 168 | 168 | 0 |
| 1716928020 | 168 | 3.25 | 1.97 | 168 | 168 | 168 | 6 |
| 1716841620 | 164.75 | 0 | 0.00 | 164.75 | 164.75 | 164.75 | 0 |
| 1716582420 | 164.75 | 0 | 0.00 | 164.75 | 164.75 | 164.75 | 0 |
| 1716496020 | 164.75 | -1.45 | -0.87 | 164.75 | 164.75 | 164.75 | 8 |
| 1716409620 | 166.19999 | 0 | 0.00 | 166.19999 | 166.19999 | 166.19999 | 0 |
| 1716323220 | 166.19999 | 0 | 0.00 | 166.19999 | 166.19999 | 166.19999 | 0 |
| 1716236820 | 166.19999 | 0 | 0.00 | 166.19999 | 166.19999 | 166.19999 | 0 |
| 1715977620 | 166.19999 | 0.2 | 0.12 | 166.19999 | 166.19999 | 166.19999 | 31 |
| 1715891220 | 166 | -4.1 | -2.41 | 166.44999 | 166.44999 | 166 | 5 |
| 1715804820 | 170.1 | 4.4 | 2.66 | 170.1 | 170.1 | 170.1 | 1 |
| 1715718420 | 165.69999 | -2.45 | -1.46 | 165.69999 | 165.69999 | 165.69999 | 15 |
| 1715631960 | 168.15 | 4.4 | 2.69 | 165.65 | 168.15 | 165.65 | 46 |
| 1715372820 | 163.75 | 0 | 0.00 | 163.75 | 163.75 | 163.75 | 0 |
| 1715286420 | 163.75 | 0 | 0.00 | 163.75 | 163.75 | 163.75 | 0 |
| 1715200020 | 163.75 | -0.45 | -0.27 | 163.75 | 163.75 | 163.75 | 8 |
| 1715113620 | 164.19999 | -2 | -1.20 | 167.19999 | 167.19999 | 164.19999 | 5 |
| 1715027220 | 166.19999 | 3.25 | 1.99 | 162.25 | 166.19999 | 162.25 | 25 |
| 1714767960 | 162.94999 | 0 | 0.00 | 162.94999 | 162.94999 | 162.94999 | 0 |
| 1714681560 | 162.94999 | -3 | -1.81 | 164.55 | 164.55 | 162.94999 | 187 |
| 1714508820 | 165.94999 | -6.4 | -3.71 | 167.4 | 167.75 | 165.94999 | 209 |
| 1714422420 | 172.35 | 0 | 0.00 | 172.35 | 172.35 | 172.35 | 0 |
| 1714163220 | 172.35 | 0 | 0.00 | 172.35 | 172.35 | 172.35 | 0 |
| 1714076820 | 172.35 | 2.05 | 1.20 | 172.35 | 172.35 | 172.35 | 5 |
| 1713990360 | 170.3 | 0 | 0.00 | 170.3 | 170.3 | 170.3 | 0 |
| 1713903960 | 170.3 | -0.2 | -0.12 | 170.3 | 170.3 | 170.3 | 20 |
| 1713817560 | 170.5 | 1.65 | 0.98 | 170.5 | 170.5 | 170.5 | 18 |
| 1713558420 | 168.85 | 1.6 | 0.96 | 166.94999 | 170.4 | 166.94999 | 66 |
| 1713472020 | 167.25 | -5.85 | -3.38 | 167.5 | 167.5 | 167.25 | 11 |
| 1713385620 | 173.1 | 0 | 0.00 | 173.1 | 173.1 | 173.1 | 0 |
| 1713299220 | 173.1 | -3.75 | -2.12 | 172.5 | 173.1 | 172 | 42 |
| 1713212820 | 176.85 | -0.65 | -0.37 | 176.85 | 176.85 | 176.85 | 1 |
| 1712953620 | 177.5 | 5.3 | 3.08 | 177.4 | 179.05 | 177.4 | 271 |
| 1712867220 | 172.2 | -0.55 | -0.32 | 174 | 175.7 | 172.2 | 20 |
| 1712780760 | 172.75 | 2.15 | 1.26 | 171.44999 | 172.75 | 171.44999 | 30 |
| 1712694420 | 170.6 | 0 | 0.00 | 170.6 | 170.6 | 170.6 | 0 |
| 1712608020 | 170.6 | 0 | 0.00 | 170.6 | 170.6 | 170.6 | 0 |
| 1712348820 | 170.6 | 1.15 | 0.68 | 168.94999 | 170.6 | 168.94999 | 38 |
| 1712262360 | 169.44999 | 3.35 | 2.02 | 169 | 169.55 | 167.5 | 74 |
| 1712175960 | 166.1 | 1.8 | 1.10 | 168.8 | 168.8 | 166.1 | 36 |
| 1712089560 | 164.3 | -0.1 | -0.06 | 164.3 | 164.3 | 164.3 | 3 |
| 1711661160 | 164.4 | 4.6 | 2.88 | 164.4 | 164.4 | 164.4 | 3 |
| 1711574820 | 159.8 | 0.2 | 0.13 | 160 | 160 | 159.8 | 39 |
| 1711488360 | 159.6 | 1.8 | 1.14 | 160 | 160 | 159.6 | 64 |
| 1711401960 | 157.8 | 2.8 | 1.81 | 155.6 | 157.8 | 155.6 | 11 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
