TipRanks
Go Ultimate55% OFF

Chord Energy (OS70) Historical Prices

DE:OS70 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026134.65140.05134.65140.05140.05+1.71%00.00
Oct 29, 2026134.05137.70134.05137.70137.70-0.40%00.00
Oct 28, 2026135.55138.25135.55138.25138.25+0.73%00.00
Oct 27, 2026139.65139.65137.25137.25137.25-1.96%00.00
Oct 26, 2026135.10140.00135.10140.00140.00-1.51%00.00
Oct 23, 2026131.50142.15131.50142.15142.15+5.85%6218.78
Oct 22, 2026131.70134.30131.70134.30134.30+1.21%00.00
Oct 21, 2026132.65132.70131.85132.70132.70-2.93%00.00
Oct 20, 2026133.80136.70133.80136.70136.70+3.64%00.00
Oct 19, 2026131.75131.90131.75131.90131.90+1.93%00.00
Oct 16, 2026127.80129.40127.70129.40129.40-0.19%00.00
Oct 15, 2026125.75129.65125.75129.65129.65-1.33%00.00
Oct 14, 2026126.45131.40126.45131.40131.40+3.14%00.00
Oct 13, 2026124.70127.40124.10127.40127.40+0.51%00.00
Oct 12, 2026122.30126.75122.15126.75126.75+1.64%00.00
Oct 09, 2026122.80124.70122.50124.70124.70+2.34%00.00
Oct 08, 2026119.60121.85119.60121.85121.85+0.33%00.00
Oct 07, 2026119.15121.45119.15121.45121.45+1.04%00.00
Oct 06, 2026119.70120.20119.40120.20120.20+1.01%00.00
Oct 05, 2026117.65119.00116.95119.00119.00+0.89%00.00
Oct 02, 2026116.75117.95115.70117.95117.95+0.73%00.00
Oct 01, 2026114.95117.10114.95117.10117.10-0.93%00.00
Sep 30, 2026115.30118.20115.20118.20118.20+3.23%00.00
Sep 29, 2026115.90115.90114.50114.50114.50-5.06%00.00
Sep 28, 2026117.30120.60117.30120.60120.60+1.82%00.00
Sep 25, 2026117.45118.45117.45118.45118.45-3.62%00.00
Sep 24, 2026117.45122.90116.95122.90122.90+3.58%10056.76
Sep 23, 2026115.20118.65115.20118.65118.65+0.51%00.00
Sep 22, 2026119.20119.20118.05118.05118.05-2.15%00.00
Sep 21, 2026120.90120.90120.65120.65120.65-4.32%00.00
Sep 18, 2026122.35126.10122.35126.10126.10+1.04%00.00
Sep 17, 2026123.15124.80123.15124.80124.80-6.06%00.00
Sep 16, 2026130.50132.85130.40132.85132.85+3.26%00.00
Sep 15, 2026128.70128.70128.65128.65128.65-2.80%00.00
Sep 14, 2026129.50132.35129.50132.35132.35+4.29%00.00
Sep 11, 2026125.45126.90125.45126.90126.90-2.83%00.00
Sep 10, 2026123.80130.60123.80130.60130.60+3.32%00.00
Sep 09, 2026123.55126.40123.55126.40126.40+1.32%00.00
Sep 08, 2026124.80125.25124.75124.75124.75+1.42%00.00
Sep 07, 2026123.15123.15122.55123.00123.00-1.17%00.00
Sep 04, 2026123.40124.45122.65124.45124.45-2.24%00.00
Sep 03, 2026124.40127.40124.40127.30127.30+0.51%00.00
Sep 02, 2026126.30126.65125.65126.65126.65+1.00%00.00
Sep 01, 2026123.45125.40123.45125.40125.40-0.59%00.00
Aug 31, 2026124.50126.15123.95126.15126.15+3.57%00.00
Aug 28, 2026120.85121.80120.85121.80121.80+3.00%00.00
Aug 27, 2026115.85118.25115.80118.25118.25-0.13%00.00
Aug 26, 2026116.35118.40115.80118.40118.40-0.38%00.00
Aug 25, 2026119.55119.85118.85118.85118.85-3.80%00.00
Aug 24, 2026121.45123.55121.45123.55123.55-2.49%00.00