Extraction Oil & Gas Inc - New (XOG) Exchange: NASDAQ
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 |
Invest in Extraction Oil & Gas Inc - New (XOG)
Key People Extraction Oil & Gas Inc - New
| Employee | Position |
|---|---|
| Thomas B. Tyree | Chief Executive Officer & Director |
| Matthew R. Owens | President & Chief Operating Officer |
| Marianella Foschi | Chief Financial Officer |
| Tom L. Brock | Chief Accounting Officer & Vice President |
| John Wren | Investor Relations Contact |
| Eric J. Christ | Secretary, Vice President & General Counsel |
| Benjamin P. Dell | Chairman |
| Michael A. Wichterich | Independent Director |
| Howard A. Willard | Independent Director |
| John Carney Hawks | Independent Director |
| Morris R. Clark | Independent Director |
| Carrie Fox | Independent Director |
Company Profile Extraction Oil & Gas Inc - New
Exchange: NASDAQ
IPO Date: Jan. 21, 2021
Employees: 125
Sector: Energy
Industry: Oil & Gas E&P
Website: Extraction Oil & Gas Inc - New Website
Address: 370 17th Street, Denver, CO, United States, 80202
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 |