Chord Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	89.65	90.25	88.31	89.17	89.17	0.02%	570,577
Oct 21, 2025	89.76	90.18	88.62	89.15	89.15	-0.61%	446,610
Oct 20, 2025	90.45	91.39	89.28	89.70	89.70	-0.04%	443,992
Oct 17, 2025	89.41	89.93	87.62	89.74	89.74	0.68%	778,603
Oct 16, 2025	90.54	90.75	88.16	89.13	89.13	-1.10%	904,224
Oct 15, 2025	91.56	92.34	89.86	90.12	90.12	-0.80%	695,751
Oct 14, 2025	90.59	92.09	89.86	90.85	90.85	-1.92%	530,768
Oct 13, 2025	91.77	92.69	90.61	92.63	92.63	2.25%	644,324
Oct 10, 2025	95.23	95.94	90.41	90.59	90.59	-5.61%	842,921
Oct 9, 2025	98.91	100.29	95.85	95.97	95.97	-2.44%	708,166
Oct 8, 2025	99.50	99.50	97.57	98.37	98.37	-1.04%	782,542
Oct 7, 2025	99.04	99.55	97.83	99.40	99.40	-0.29%	612,712
Oct 6, 2025	99.76	100.87	99.20	99.69	99.69	0.56%	722,151
Oct 3, 2025	97.89	100.00	97.89	99.13	99.13	1.65%	756,858
Oct 2, 2025	99.70	100.86	97.28	97.52	97.52	-2.90%	659,269
Oct 1, 2025	98.39	100.93	98.30	100.43	100.43	1.07%	576,522
Sep 30, 2025	100.00	100.44	98.15	99.37	99.37	-1.80%	1,045,929
Sep 29, 2025	103.49	103.49	100.68	101.19	101.19	-3.20%	897,378
Sep 26, 2025	103.67	107.04	103.55	104.53	104.53	1.01%	1,187,994
Sep 25, 2025	103.48	105.24	103.20	103.48	103.48	-0.81%	682,251
Sep 24, 2025	103.29	105.59	103.15	104.32	104.32	2.24%	593,030
Sep 23, 2025	101.06	105.32	100.37	102.03	102.03	1.77%	863,328
Sep 22, 2025	99.93	100.51	99.40	100.26	100.26	-0.11%	776,492
Sep 19, 2025	103.53	103.89	100.09	100.37	100.37	-3.80%	1,768,297
Sep 18, 2025	105.95	105.95	103.48	104.33	104.33	-0.97%	729,147
Sep 17, 2025	105.60	107.09	104.84	105.35	105.35	-1.01%	1,053,675
Sep 16, 2025	106.29	107.08	104.01	106.42	106.42	4.02%	1,674,673
Sep 15, 2025	104.12	104.12	101.88	102.31	102.31	-1.78%	672,234
Sep 12, 2025	105.69	106.75	104.03	104.16	104.16	-0.68%	927,397
Sep 11, 2025	105.09	105.58	103.56	104.87	104.87	-1.58%	813,851
Sep 10, 2025	102.97	106.63	102.42	106.55	106.55	3.73%	926,935
Sep 9, 2025	103.50	105.85	102.61	102.72	102.72	-0.28%	798,596
Sep 8, 2025	104.27	104.50	101.45	103.01	103.01	-0.40%	1,024,840
Sep 5, 2025	105.73	107.20	102.63	103.42	103.42	-3.78%	1,401,891
Sep 4, 2025	106.37	108.15	105.76	107.48	107.48	0.50%	1,516,489
Sep 3, 2025	109.39	111.01	106.82	106.94	106.94	-4.22%	744,035
Sep 2, 2025	109.61	111.66	108.75	111.65	111.65	1.60%	566,066
Aug 29, 2025	109.41	110.87	108.73	109.89	109.89	0.05%	526,775
Aug 28, 2025	108.29	110.06	107.58	109.84	109.84	1.41%	485,019
Aug 27, 2025	105.86	109.29	105.51	108.31	108.31	2.19%	690,824
Aug 26, 2025	105.85	107.12	105.44	105.99	105.99	-0.98%	778,535
Aug 25, 2025	105.69	107.18	104.73	107.04	107.04	1.05%	770,422
Aug 22, 2025	102.44	106.66	102.44	105.93	105.93	3.85%	660,448
Aug 21, 2025	101.01	102.89	99.64	102.00	102.00	-0.57%	666,708
Aug 20, 2025	102.37	103.54	101.54	102.58	101.29	0.48%	737,192
Aug 19, 2025	101.20	102.96	100.50	102.09	100.81	0.37%	746,191
Aug 18, 2025	101.39	102.07	100.29	101.71	100.43	-0.39%	793,477
Aug 15, 2025	102.20	103.73	101.79	102.11	100.83	-0.68%	911,171
Aug 14, 2025	101.30	102.93	100.00	102.81	101.52	1.46%	788,321
Aug 13, 2025	99.86	101.85	99.50	101.33	100.06	1.28%	746,532