EXCO Resources, Inc. (EXCE)
OTCMKTS
· Delayed Price · Currency is USD
10.05
+0.49 (5.13%)
May 9, 2025, 4:00 PM EDT
EXCO Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 9.50 | 10.05 | 9.50 | 10.05 | 10.05 | 5.13% | 14,315 |
| May 8, 2025 | 9.50 | 9.56 | 9.50 | 9.56 | 9.56 | 7.42% | 7,501 |
| May 7, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| May 6, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 4 |
| May 5, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| May 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| May 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Apr 30, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Apr 29, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Apr 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Apr 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Apr 24, 2025 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | -1.11% | 200 |
| Apr 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Apr 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.09% | 2,500 |
| Apr 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Apr 17, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Apr 16, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Apr 15, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Apr 14, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Apr 11, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Apr 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Apr 9, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -2.94% | 706 |
| Apr 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 7, 2025 | 8.51 | 8.51 | 8.50 | 8.50 | 8.50 | -2.86% | 4,835 |
| Apr 4, 2025 | 9.25 | 9.25 | 8.75 | 8.75 | 8.75 | -12.50% | 3,258 |
| Apr 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | 8,786 |
| Apr 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 6.56% | 1,470 |
| Apr 1, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Mar 31, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Mar 28, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Mar 27, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | 541 |
| Mar 26, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Mar 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Mar 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Mar 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Mar 20, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Mar 19, 2025 | 9.10 | 9.17 | 9.10 | 9.10 | 9.10 | 1.11% | 2,644 |
| Mar 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 907 |
| Mar 14, 2025 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 4.41% | 205 |
| Mar 13, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Mar 12, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Mar 11, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Mar 10, 2025 | 9.50 | 9.50 | 8.55 | 8.62 | 8.62 | -4.22% | 8,372 |
| Mar 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 5, 2025 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | -10.00% | 316 |
| Mar 4, 2025 | 8.84 | 10.00 | 8.84 | 10.00 | 10.00 | 5.26% | 1,791 |
| Mar 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 544 |
| Feb 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |