Extraction Oil & Gas Inc - New (XOG) Stock

Data as of May 2, 2025

$68.54 ($0.00) 0.00%

Extraction Oil & Gas Inc - New - Daily Information

Click for more stock information on Extraction Oil & Gas Inc - New.

Daily Information	Data
Date	May 2, 2025
Open	$68.54
Previous Close	$68.54
High	$68.54
Low	$68.54
Adjusted Open	$68.54
Previous Adjusted Close	$68.54
Adjusted High	$68.54
Adjusted Low	$68.54

About Extraction Oil & Gas Inc - New (XOG)

Extraction Oil & Gas is a Denver-based independent energy company differentiated by its financial, operational and governance model. The Company is focused on developing and producing crude oil, natural gas and NGLs in the Denver-Julesburg Basin of Colorado. Extraction’s common shares are listed for trading on NASDAQ under the symbol XOG.

Invest in Extraction Oil & Gas Inc - New (XOG)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Extraction Oil & Gas Inc - New (XOG)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-11-24	$68.54	$68.54	$68.54	$68.54	$68.54	2
2021-11-22	$68.54	$68.54	$68.54	$68.54	$68.54	6
2021-11-01	$67.34	$68.73	$67.34	$68.54	$68.54	3,402
2021-10-29	$64.14	$66.72	$63.26	$66.63	$66.63	261,479
2021-10-28	$66.05	$66.58	$63.17	$64.39	$64.39	121,637
2021-10-27	$69.15	$69.15	$65.94	$66.04	$66.04	140,173
2021-10-26	$67.89	$69.61	$67.13	$69.23	$69.23	180,084
2021-10-25	$66.62	$68.85	$66.62	$67.44	$67.44	425,253
2021-10-22	$64.82	$65.99	$63.86	$65.91	$65.91	369,747
2021-10-21	$65.00	$65.49	$64.13	$64.49	$64.49	165,673
2021-10-20	$63.16	$65.21	$62.58	$65.00	$65.00	232,246
2021-10-19	$63.73	$64.18	$62.50	$63.56	$63.56	108,340
2021-10-18	$63.60	$65.00	$63.14	$63.45	$63.45	193,556
2021-10-15	$62.41	$63.67	$62.04	$63.25	$63.25	160,228
2021-10-14	$60.92	$61.39	$60.11	$61.28	$61.28	134,834
2021-10-13	$59.80	$60.04	$58.23	$60.04	$60.04	184,753
2021-10-12	$58.74	$61.52	$58.68	$60.20	$60.20	282,786
2021-10-11	$60.58	$60.88	$58.96	$59.00	$59.00	298,477
2021-10-08	$59.12	$61.51	$59.12	$59.65	$59.65	328,789
2021-10-07	$56.50	$59.41	$56.16	$59.32	$59.32	229,795
2021-10-06	$57.05	$57.22	$55.02	$56.02	$56.02	188,752
2021-10-05	$59.20	$60.65	$56.84	$58.16	$58.16	326,801
2021-10-04	$58.49	$59.86	$57.86	$58.50	$58.50	332,515
2021-10-01	$56.77	$58.18	$56.60	$57.82	$57.82	152,733
2021-09-30	$56.16	$57.48	$55.52	$56.45	$56.45	79,368
2021-09-29	$55.21	$56.33	$52.86	$56.18	$56.18	131,916
2021-09-28	$56.46	$56.73	$55.14	$55.25	$55.25	129,195
2021-09-27	$54.94	$56.24	$54.81	$55.94	$55.94	475,638
2021-09-24	$53.19	$54.65	$53.19	$54.16	$54.16	123,123
2021-09-23	$52.85	$53.89	$52.48	$53.35	$53.35	323,247
2021-09-22	$52.32	$53.95	$52.32	$52.53	$52.53	256,911
2021-09-21	$51.69	$52.52	$49.25	$51.46	$51.46	135,813
2021-09-20	$49.97	$51.21	$48.97	$51.11	$51.11	108,538
2021-09-17	$51.71	$52.04	$50.53	$51.34	$51.34	1,022,421
2021-09-16	$51.98	$52.99	$51.49	$51.49	$51.49	105,113
2021-09-15	$51.69	$54.88	$51.69	$52.67	$52.67	385,244
2021-09-14	$52.21	$52.21	$50.27	$50.89	$50.89	128,910
2021-09-13	$52.02	$53.20	$51.23	$51.49	$51.49	92,842
2021-09-10	$51.57	$52.00	$50.94	$51.15	$51.15	125,174
2021-09-09	$49.56	$51.57	$49.56	$51.05	$51.05	353,984
2021-09-08	$48.89	$50.54	$48.89	$49.87	$49.87	226,063
2021-09-07	$48.29	$49.93	$48.29	$48.64	$48.64	192,177
2021-09-03	$48.17	$48.90	$47.84	$48.68	$48.68	49,853
2021-09-02	$47.05	$49.12	$47.05	$48.19	$48.19	58,039
2021-09-01	$45.27	$46.61	$44.58	$46.43	$46.43	77,951
2021-08-31	$44.62	$45.91	$44.22	$45.53	$45.53	169,621
2021-08-30	$46.89	$47.28	$44.88	$44.99	$44.99	67,926
2021-08-27	$43.98	$46.74	$43.98	$46.74	$46.74	130,335
2021-08-26	$43.37	$44.09	$42.60	$43.53	$43.53	68,544
2021-08-25	$43.09	$44.30	$42.66	$43.69	$43.69	116,737
2021-08-24	$42.14	$43.18	$41.96	$43.00	$43.00	156,071
2021-08-23	$39.03	$41.57	$39.03	$41.55	$41.55	73,834
2021-08-20	$37.35	$38.35	$37.35	$38.19	$38.19	89,854
2021-08-19	$37.74	$38.00	$36.97	$37.93	$37.93	84,304
2021-08-18	$40.42	$41.11	$38.40	$38.47	$38.47	53,052
2021-08-17	$40.24	$41.47	$40.24	$40.42	$40.42	53,832
2021-08-16	$41.95	$41.95	$40.39	$40.63	$40.63	61,001
2021-08-13	$44.06	$44.06	$42.39	$42.39	$42.39	107,244
2021-08-12	$43.50	$44.70	$43.10	$44.22	$44.22	68,257
2021-08-11	$44.98	$44.98	$42.45	$43.70	$43.70	87,347
2021-08-10	$43.72	$45.67	$41.38	$45.31	$45.31	101,637
2021-08-09	$43.52	$44.08	$42.91	$43.71	$43.71	50,271
2021-08-06	$44.07	$44.23	$43.21	$44.13	$44.13	53,334
2021-08-05	$43.20	$44.39	$42.91	$43.37	$43.37	81,662
2021-08-04	$43.62	$43.89	$41.95	$42.28	$42.28	128,985
2021-08-03	$43.62	$45.04	$42.94	$44.25	$44.25	38,586
2021-08-02	$44.77	$46.55	$43.65	$43.97	$43.97	122,994
2021-07-30	$45.11	$45.27	$43.91	$44.49	$44.49	152,719
2021-07-29	$45.89	$45.96	$44.84	$45.52	$45.52	90,009
2021-07-28	$44.30	$45.64	$44.12	$45.15	$45.15	76,324
2021-07-27	$45.83	$45.83	$43.54	$44.24	$44.24	77,546
2021-07-26	$43.41	$46.30	$43.41	$46.00	$46.00	143,558
2021-07-23	$44.58	$44.58	$43.07	$43.59	$43.59	78,188
2021-07-22	$45.91	$45.91	$43.77	$44.27	$44.27	142,082
2021-07-21	$45.36	$46.57	$45.31	$45.69	$45.69	142,106
2021-07-20	$43.56	$45.24	$43.23	$44.69	$44.69	381,555
2021-07-19	$44.93	$45.85	$42.70	$43.72	$43.72	226,872
2021-07-16	$48.72	$49.05	$46.18	$46.45	$46.45	64,123
2021-07-15	$50.05	$50.77	$47.37	$48.26	$48.26	179,868
2021-07-14	$53.00	$53.00	$50.05	$50.39	$50.39	63,478
2021-07-13	$53.90	$54.02	$52.74	$53.00	$53.00	89,640
2021-07-12	$53.99	$55.06	$52.80	$53.95	$53.95	95,985
2021-07-09	$54.33	$54.76	$53.84	$54.17	$54.17	176,392
2021-07-08	$53.70	$55.15	$53.05	$53.94	$53.94	104,730
2021-07-07	$56.02	$56.36	$53.66	$54.09	$54.09	128,624
2021-07-06	$57.79	$57.79	$54.58	$55.81	$55.81	156,801
2021-07-02	$58.00	$58.50	$57.10	$57.68	$57.68	182,147
2021-07-01	$55.55	$58.33	$55.55	$57.79	$57.79	190,617
2021-06-30	$54.57	$55.27	$53.99	$54.91	$54.91	167,383
2021-06-29	$54.30	$55.14	$54.30	$54.49	$54.49	106,959
2021-06-28	$56.87	$56.87	$53.45	$53.98	$53.98	239,769
2021-06-25	$57.10	$58.01	$56.58	$56.76	$56.76	2,016,027
2021-06-24	$55.90	$57.14	$55.05	$57.07	$57.07	145,574
2021-06-23	$56.83	$57.53	$55.73	$55.82	$55.82	134,212
2021-06-22	$56.52	$56.59	$55.02	$56.59	$56.59	362,169
2021-06-21	$55.20	$56.49	$54.90	$56.49	$56.49	341,643
2021-06-18	$54.51	$55.92	$53.58	$54.70	$54.70	258,005
2021-06-17	$56.84	$57.40	$53.24	$55.21	$55.21	213,345
2021-06-16	$57.97	$57.97	$56.10	$57.13	$57.13	232,126
2021-06-15	$55.67	$58.27	$55.67	$57.95	$57.95	205,986
2021-06-14	$58.68	$59.29	$55.60	$55.66	$55.66	123,058
2021-06-11	$56.10	$58.47	$56.10	$58.34	$58.34	153,284
2021-06-10	$55.75	$56.31	$54.90	$56.08	$56.08	85,093
2021-06-09	$54.82	$55.78	$54.25	$55.14	$55.14	164,638
2021-06-08	$54.47	$54.95	$53.02	$54.82	$54.82	241,522
2021-06-07	$55.08	$55.59	$54.48	$54.49	$54.49	482,621
2021-06-04	$53.17	$55.04	$52.79	$54.60	$54.60	190,635
2021-06-03	$52.58	$53.12	$51.77	$53.06	$53.06	169,945
2021-06-02	$52.10	$52.59	$51.73	$52.55	$52.55	408,320
2021-06-01	$49.79	$52.34	$49.74	$51.87	$51.87	1,009,600
2021-05-28	$50.00	$50.00	$49.07	$49.12	$49.12	229,281
2021-05-27	$50.00	$50.62	$49.49	$49.49	$49.49	456,827
2021-05-26	$48.97	$50.22	$48.97	$49.90	$49.90	307,671
2021-05-25	$49.69	$50.00	$48.75	$48.96	$48.96	96,135
2021-05-24	$49.56	$50.00	$48.63	$49.96	$49.96	129,359
2021-05-21	$50.00	$50.50	$49.46	$49.61	$49.61	152,919
2021-05-20	$49.89	$50.04	$48.36	$49.96	$49.96	139,500
2021-05-19	$49.43	$50.69	$47.65	$50.17	$50.17	214,091
2021-05-18	$49.24	$50.97	$48.87	$49.97	$49.97	265,427
2021-05-17	$47.33	$49.13	$47.33	$48.76	$48.76	125,282
2021-05-14	$46.84	$47.93	$46.21	$47.03	$47.03	402,920
2021-05-13	$46.31	$47.50	$45.56	$46.75	$46.75	185,024
2021-05-12	$47.18	$49.46	$46.01	$46.80	$46.80	222,337
2021-05-11	$45.39	$46.99	$44.09	$46.84	$46.84	345,669
2021-05-10	$44.61	$47.12	$44.61	$46.37	$46.37	247,345
2021-05-07	$42.67	$44.20	$40.57	$43.44	$43.44	310,806
2021-05-06	$42.92	$44.61	$41.78	$42.96	$42.96	57,369
2021-05-05	$41.35	$43.47	$41.35	$42.91	$42.91	108,802
2021-05-04	$40.28	$41.99	$40.28	$41.55	$41.55	60,598
2021-05-03	$40.78	$41.95	$40.66	$41.39	$41.39	68,181
2021-04-30	$41.66	$41.99	$41.40	$41.78	$41.78	79,347
2021-04-29	$41.55	$41.74	$40.60	$41.50	$41.50	100,466
2021-04-28	$40.50	$41.93	$40.41	$41.00	$41.00	116,843
2021-04-27	$40.30	$40.76	$39.95	$40.50	$40.50	100,809
2021-04-26	$40.70	$40.90	$39.85	$40.00	$40.00	89,693
2021-04-23	$40.00	$40.25	$39.85	$40.00	$40.00	43,340
2021-04-22	$37.23	$40.39	$37.23	$40.00	$40.00	55,177
2021-04-21	$36.25	$40.16	$36.25	$39.86	$39.86	45,819
2021-04-20	$38.80	$40.29	$37.03	$37.16	$37.16	53,768
2021-04-19	$39.77	$40.08	$39.40	$39.77	$39.77	17,854
2021-04-16	$40.23	$40.73	$39.11	$40.04	$40.04	35,107
2021-04-15	$39.63	$40.13	$39.49	$39.90	$39.90	33,221
2021-04-14	$38.00	$40.47	$38.00	$39.98	$39.98	43,654
2021-04-13	$38.23	$38.23	$37.77	$38.00	$38.00	29,811
2021-04-12	$37.95	$38.18	$37.11	$38.18	$38.18	32,345
2021-04-09	$36.75	$38.25	$36.75	$37.92	$37.92	65,681
2021-04-08	$35.72	$37.74	$35.72	$37.68	$37.68	45,402
2021-04-07	$36.40	$38.00	$36.34	$37.43	$37.43	78,755
2021-04-06	$35.68	$36.84	$34.50	$36.45	$36.45	45,170
2021-04-05	$34.92	$36.93	$34.92	$36.25	$36.25	99,542
2021-04-01	$36.13	$36.30	$34.88	$36.03	$36.03	141,157
2021-03-31	$35.03	$36.00	$35.03	$35.94	$35.94	68,513
2021-03-30	$35.11	$35.95	$33.91	$35.43	$35.43	69,804
2021-03-29	$35.92	$36.00	$34.46	$35.60	$35.60	72,723
2021-03-26	$35.67	$36.99	$35.06	$35.95	$35.95	217,253
2021-03-25	$34.39	$35.56	$33.46	$35.56	$35.56	43,417
2021-03-24	$33.18	$35.46	$32.91	$34.18	$34.18	42,838
2021-03-23	$33.78	$35.18	$31.97	$32.65	$32.65	57,655
2021-03-22	$33.24	$35.50	$32.51	$34.03	$34.03	38,807
2021-03-19	$33.87	$35.67	$33.44	$34.69	$34.69	78,995
2021-03-18	$33.92	$34.60	$32.60	$33.52	$33.52	44,308
2021-03-17	$33.28	$34.00	$33.06	$33.68	$33.68	38,250
2021-03-16	$33.48	$34.11	$33.48	$33.65	$33.65	9,319
2021-03-15	$34.50	$35.22	$33.82	$34.50	$34.50	44,169
2021-03-12	$34.29	$35.50	$33.95	$35.49	$35.49	50,691
2021-03-11	$35.34	$35.55	$33.95	$34.97	$34.97	54,987
2021-03-10	$34.83	$35.70	$33.98	$35.04	$35.04	111,329
2021-03-09	$33.07	$35.23	$33.07	$34.08	$34.08	93,079
2021-03-08	$34.70	$34.70	$31.46	$33.29	$33.29	170,327
2021-03-05	$35.87	$36.00	$32.92	$34.93	$34.93	149,383
2021-03-04	$34.50	$35.58	$32.52	$35.02	$35.02	134,720
2021-03-03	$34.53	$35.19	$33.75	$34.29	$34.29	65,427
2021-03-02	$33.79	$34.32	$33.41	$34.00	$34.00	20,580
2021-03-01	$33.80	$34.94	$33.28	$33.70	$33.70	37,349
2021-02-26	$34.10	$34.38	$32.91	$33.65	$33.65	13,905
2021-02-25	$34.31	$35.00	$33.33	$34.02	$34.02	43,639
2021-02-24	$34.30	$34.50	$33.59	$34.05	$34.05	79,053
2021-02-23	$35.82	$35.98	$34.34	$34.63	$34.63	50,022
2021-02-22	$35.00	$36.35	$34.06	$35.93	$35.93	75,917
2021-02-19	$33.31	$35.50	$31.97	$35.50	$35.50	154,997
2021-02-18	$33.63	$35.00	$32.32	$32.65	$32.65	88,061
2021-02-17	$35.14	$35.14	$33.69	$34.16	$34.16	38,853
2021-02-16	$34.43	$35.99	$33.08	$34.78	$34.78	88,192
2021-02-12	$32.00	$32.58	$30.02	$31.80	$31.80	394,342
2021-02-11	$29.50	$33.80	$27.56	$31.50	$31.50	353,785
2021-02-10	$29.00	$30.12	$28.91	$29.50	$29.50	484,714
2021-02-09	$28.41	$30.00	$28.41	$29.69	$29.69	414,757
2021-02-08	$28.00	$29.50	$27.99	$28.24	$28.24	20,068
2021-02-05	$27.61	$29.00	$26.25	$29.00	$29.00	35,505
2021-02-04	$28.00	$28.37	$26.60	$28.00	$28.00	26,095
2021-02-03	$26.56	$27.97	$26.46	$27.97	$27.97	4,320
2021-02-02	$28.00	$28.00	$26.14	$26.96	$26.96	30,773
2021-02-01	$26.86	$28.04	$26.86	$28.04	$28.04	5,746
2021-01-29	$27.18	$29.44	$27.18	$28.00	$28.00	10,941
2021-01-28	$29.00	$29.05	$27.50	$28.00	$28.00	8,179
2021-01-27	$27.96	$28.50	$27.30	$28.50	$28.50	19,013
2021-01-26	$27.30	$29.25	$27.26	$28.64	$28.64	17,572
2021-01-25	$28.98	$30.00	$28.00	$28.92	$28.92	87,837
2021-01-22	$30.00	$30.99	$27.00	$29.07	$29.07	83,112
2021-01-21	$20.00	$36.00	$18.00	$30.00	$30.00	310,313

Extraction Oil & Gas Inc - New (XOG) News Headlines

Recent Extraction Oil & Gas Inc - New (XOG) News

Similar Companies to Extraction Oil & Gas Inc - New (XOG) in the Oil & Gas E&P Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Cnooc Ltd	CEO	Oil & Gas E&P	Energy	167,250
Berry Corp	BRY	Oil & Gas E&P	Energy	20,000
Marathon Oil Corporation	MRO	Oil & Gas E&P	Energy	17,000
Conoco Phillips	COP	Oil & Gas E&P	Energy	13,500
Occidental Petroleum Corp	OXY	Oil & Gas E&P	Energy	11,800
Southwestern Energy Company	SWN	Oil & Gas E&P	Energy	8,500
Noble Energy Inc	NBL	Oil & Gas E&P	Energy	8,000
EOG Resources Inc	EOG	Oil & Gas E&P	Energy	4,500
APA Corporation	APA	Oil & Gas E&P	Energy	4,004
Devon Energy Corp	DVN	Oil & Gas E&P	Energy	3,500

Extraction Oil & Gas Inc - New (XOG) Exchange: NASDAQ