XOG Quote, Trading Chart, Extraction Oil & Gas Inc.

home / stock / xog / xog quote

Stock Information
Company Name: Extraction Oil & Gas Inc.
Stock Symbol: XOG
Market: NASDAQ
Website: extractionog.com
Menu
XOG XOG Quote XOG Short XOG News XOG Articles XOG Message Board
Get XOG Alerts

News, Short Squeeze, Breakout and More Instantly...
XOG Quote
Last:$68.54
Change Percent:2.87%
Open:$67.34
Previous Close:$68.54
High:$68.73
Low:$67.34
Volume:3,402
Last Trade Date Time:11/01/2021 04:56:38 pm
Quotes are delayed by 15 to 20 minutes.
XOG Chart
Last Twenty Trading Days
Date:2021-11-01
Open:$67.34
Close:$68.54
High:$68.73
Low:$67.34
Volume:3,402
Date:2021-10-29
Open:$64.14
Close:$66.63
High:$66.72
Low:$63.26
Volume:261,479
Date:2021-10-28
Open:$66.05
Close:$64.39
High:$66.58
Low:$63.1701
Volume:121,634
Date:2021-10-27
Open:$69.15
Close:$66.04
High:$69.15
Low:$65.94
Volume:140,173
Date:2021-10-26
Open:$67.89
Close:$69.23
High:$69.61
Low:$67.13
Volume:180,084
Date:2021-10-25
Open:$66.62
Close:$67.44
High:$68.85
Low:$66.62
Volume:365,253
Date:2021-10-22
Open:$64.82
Close:$65.91
High:$65.99
Low:$63.86
Volume:369,747
Date:2021-10-21
Open:$65
Close:$64.49
High:$65.49
Low:$64.13
Volume:165,673
Date:2021-10-20
Open:$63.16
Close:$65
High:$65.21
Low:$62.58
Volume:232,246
Date:2021-10-19
Open:$63.73
Close:$63.56
High:$64.18
Low:$62.5
Volume:108,340
Date:2021-10-18
Open:$63.6
Close:$63.45
High:$65
Low:$63.14
Volume:193,556
Date:2021-10-15
Open:$62.41
Close:$63.25
High:$63.67
Low:$62.04
Volume:160,228
Date:2021-10-14
Open:$60.92
Close:$61.28
High:$61.39
Low:$60.11
Volume:134,834
Date:2021-10-13
Open:$59.8
Close:$60.04
High:$60.04
Low:$58.23
Volume:184,753
Date:2021-10-12
Open:$58.74
Close:$60.2
High:$61.52
Low:$58.68
Volume:282,783
Date:2021-10-11
Open:$60.58
Close:$59
High:$60.88
Low:$58.96
Volume:298,474
Date:2021-10-08
Open:$59.12
Close:$59.65
High:$61.51
Low:$59.12
Volume:328,789
Date:2021-10-07
Open:$56.5
Close:$59.32
High:$59.41
Low:$56.1625
Volume:229,795
Date:2021-10-06
Open:$57.05
Close:$56.02
High:$57.22
Low:$55.02
Volume:188,752
Date:2021-10-05
Open:$59.2
Close:$58.16
High:$60.65
Low:$56.84
Volume:326,801