Chord Energy Corp Historical Data - OS70

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-0.0409165302782	122.2	128.9	122	79	123.8384858	DE
4	6.15	5.30172413793	116	128.9	113.65	89	121.6931348	DE
12	-11.85	-8.84328358209	134	134	113.55	89	122.01613681	DE
26	-45.85	-27.2916666667	168	172.9	113.55	68	130.96433145	DE
52	-24.45	-16.6780354707	146.6	179.05	113.55	64	140.26345552	DE
156	-25.04999	-17.0176574061	147.19999	179.05	113.55	58	141.14419374	DE
260	-25.04999	-17.0176574061	147.19999	179.05	113.55	58	141.14419374	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732656420	128.75	0	0.00	128.75	128.75	128.75	0
1732570020	128.75	0	0.00	128.75	128.75	128.75	0
1732310820	128.75	1.65	1.30	127.8	128.9	127.8	64
1732224420	127.1	4.85	3.97	125.45	127.1	125.45	28
1732138020	122.25	0.25	0.20	122.25	122.25	122.25	32
1732051620	122	1.1	0.91	122.2	122.2	122	193
1731965220	120.9	-4	-3.20	118.95	120.9	118.85	95
1731705960	124.9	1.5	1.22	122.45	124.9	122	140
1731619560	123.4	2.75	2.28	124.1	124.1	122.05	44
1731533160	120.65	-1.15	-0.94	120.5	120.65	120.5	50
1731446820	121.8	-1.9	-1.54	122.85	124.4	121.8	82
1731360420	123.7	0.95	0.77	124.1	124.1	122.75	118
1731101220	122.75	0.05	0.04	124	124	121.9	70
1731014760	122.7	1.05	0.86	122.7	122.7	122.7	141
1730928360	121.65	5.45	4.69	121.15	122.05	121.15	250
1730841960	116.2	0.9	0.78	114.1	116.2	114.1	115
1730755560	115.3	0.85	0.74	115.45	115.45	113.65	29
1730496360	114.45	0	0.00	114.45	114.45	114.45	0
1730409960	114.45	-2.5	-2.14	116.7	116.7	114.45	9
1730323560	116.95	0.95	0.82	117.25	117.25	116.95	130
1730237160	116	-1.15	-0.98	116	116	116	5
1730150760	117.15	-0.8	-0.68	117.4	118.4	116.5	183
1729888020	117.95	-1.15	-0.97	117.2	117.95	117.2	5
1729801560	119.1	0.7	0.59	118.75	119.1	118.75	31
1729715160	118.4	-1.2	-1.00	121.25	121.55	118.4	118
1729628760	119.6	0	0.00	119.6	119.6	119.6	0
1729542360	119.6	0	0.00	119.5	119.6	119.5	742
1729283160	119.6	1.3	1.10	119.6	119.6	119.6	10
1729196760	118.3	0	0.00	118.3	118.3	118.3	0
1729110360	118.3	-2.15	-1.78	115.6	118.3	115.6	142
1729023960	120.45	-2.65	-2.15	120.45	120.45	120.45	1
1728937560	123.1	0	0.00	123.1	123.1	123.1	0
1728678360	123.1	-0.3	-0.24	123.1	123.1	123.1	80
1728591960	123.4	1.45	1.19	123.4	123.4	123.4	1
1728505560	121.95	0	0.00	121.95	121.95	121.95	0
1728419160	121.95	-4.7	-3.71	125.15	125.15	121.95	47
1728332760	126.65	2.8	2.26	125.15	126.65	125.15	10
1728073560	123.85	4.3	3.60	124.5	124.5	123.85	63
1727987220	119.55	0.65	0.55	119.55	119.55	119.55	42
1727900820	118.9	0.75	0.63	120.55	120.55	118.9	80
1727814420	118.15	3.35	2.92	117.5	118.15	117.5	12
1727727960	114.8	0	0.00	114.8	114.8	114.8	0
1727468760	114.8	-1.05	-0.91	114.05	114.8	113.55	43
1727382360	115.85	-2.85	-2.40	118.8	118.8	115.85	25
1727295960	118.7	-6.2	-4.96	118.7	118.7	118.7	40
1727209560	124.9	4.15	3.44	124.9	124.9	124.9	40
1727123220	120.75	0	0.00	120.75	120.75	120.75	0
1726864020	120.75	-3.2	-2.58	121.25	121.25	120.75	60
1726777560	123.95	1	0.81	123.95	123.95	123.95	41
1726691160	122.95	0	0.00	122.95	122.95	122.95	0
1726604760	122.95	1.4	1.15	122	122.95	122	30
1726518420	121.55	-0.55	-0.45	121.55	121.55	121.55	1
1726259160	122.1	2.15	1.79	119	122.1	119	31
1726172760	119.95	0.95	0.80	119.95	119.95	119.95	10
1726086360	119	-0.7	-0.58	120	120	119	19
1725999960	119.7	-1.2	-0.99	121.15	121.15	119.7	40
1725913620	120.9	-1.05	-0.86	122.45	122.45	120.9	38
1725654360	121.95	-2.75	-2.21	121	121.95	121	40
1725567960	124.7	-2.65	-2.08	124.75	125.5	124.7	74
1725481560	127.35	-1.8	-1.39	128.65	129.15	127.35	710
1725395160	129.15	-3.95	-2.97	134	134	128.19999	157
1725308760	133.1	0	0.00	133.1	133.1	133.1	0
1725049560	133.1	-1.45	-1.08	133.44999	133.44999	133.1	141
1724963160	134.55	3.15	2.40	132.94999	134.55	132.94999	57
1724876760	131.4	-2.2	-1.65	132.5	132.5	131.4	10
1724790420	133.6	-0.7	-0.52	135.5	135.5	133.6	11

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Chord Energy Corp (OS70)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Chord Energy Corp (OS70) Historical

Chord Energy Corp (OS70)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%