5 DAY PERFORMANCE
-16.65%
1 MONTH PERFORMANCE
-10.94%
3 MONTH PERFORMANCE
-14.42%
6 MONTH PERFORMANCE
+17.44%
YEAR-TO-DATE PERFORMANCE
+32.92%
1 YEAR PERFORMANCE
+16.32%
Chord Energy Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $149.37 | $147.85 (-1.02%) | $150.79 | $147.23 | 577.64 K | $8.28 B |
| 08/20/2026 | $149.92 | $148.81 (-0.74%) | $153.00 | $147.55 | 756.50 K | $8.33 B |
| 08/19/2026 | $144.80 | $147.83 (2.09%) | $149.02 | $144.51 | 757.70 K | $8.28 B |
| 08/18/2026 | $144.97 | $143.94 (-0.71%) | $145.53 | $141.26 | 712.91 K | $8.06 B |
| 08/17/2026 | $137.32 | $142.88 (4.05%) | $142.95 | $136.58 | 653.13 K | $8.00 B |
| 08/14/2026 | $136.50 | $137.32 (0.6%) | $139.13 | $134.57 | 573.32 K | $7.69 B |
| 08/13/2026 | $135.00 | $134.46 (-0.4%) | $136.13 | $132.84 | 565.46 K | $7.53 B |
| 08/12/2026 | $138.90 | $137.58 (-0.95%) | $139.89 | $137.40 | 688.03 K | $7.71 B |
| 08/11/2026 | $136.92 | $139.23 (1.69%) | $140.67 | $136.92 | 589.79 K | $7.80 B |
| 08/10/2026 | $134.13 | $138.52 (3.27%) | $138.68 | $133.90 | 998.20 K | $7.76 B |
| 08/07/2026 | $130.67 | $131.35 (0.52%) | $133.38 | $129.98 | 833.64 K | $7.36 B |
| 08/06/2026 | $130.93 | $132.50 (1.2%) | $135.72 | $128.35 | 1.66 M | $7.42 B |
| 08/05/2026 | $137.36 | $129.95 (-5.39%) | $138.00 | $129.70 | 920.23 K | $7.28 B |
| 08/04/2026 | $135.31 | $136.89 (1.17%) | $138.59 | $134.00 | 586.50 K | $7.67 B |
| 08/03/2026 | $136.63 | $139.33 (1.98%) | $140.15 | $135.02 | 759.81 K | $7.80 B |
| 07/31/2026 | $139.41 | $140.38 (0.7%) | $140.94 | $137.96 | 840.26 K | $7.96 B |
| 07/30/2026 | $134.08 | $138.25 (3.11%) | $138.92 | $133.59 | 696.40 K | $7.84 B |
| 07/29/2026 | $133.45 | $136.47 (2.26%) | $136.75 | $132.28 | 651.60 K | $7.74 B |
| 07/28/2026 | $132.72 | $128.80 (-2.95%) | $133.47 | $128.10 | 675.59 K | $7.31 B |
| 07/27/2026 | $133.73 | $131.80 (-1.44%) | $135.72 | $131.68 | 670.53 K | $7.48 B |
| 07/24/2026 | $136.85 | $138.36 (1.1%) | $141.09 | $136.85 | 551.01 K | $7.85 B |
| 07/23/2026 | $141.84 | $138.89 (-2.08%) | $141.84 | $138.33 | 944.63 K | $7.88 B |
| 07/22/2026 | $136.68 | $137.40 (0.53%) | $138.97 | $136.57 | 929.48 K | $7.79 B |
| 07/21/2026 | $130.40 | $134.19 (2.91%) | $134.19 | $129.86 | 790.90 K | $7.61 B |
| 07/20/2026 | $126.21 | $128.80 (2.05%) | $130.07 | $125.97 | 922.14 K | $7.31 B |
| 07/17/2026 | $126.50 | $128.10 (1.26%) | $128.25 | $125.09 | 684.28 K | $7.27 B |
| 07/16/2026 | $123.63 | $124.08 (0.36%) | $125.55 | $123.45 | 702.10 K | $7.04 B |
| 07/15/2026 | $122.00 | $123.44 (1.18%) | $124.13 | $120.06 | 640.54 K | $7.00 B |
| 07/14/2026 | $123.03 | $121.99 (-0.85%) | $124.04 | $120.77 | 580.95 K | $6.92 B |
| 07/13/2026 | $119.93 | $122.36 (2.03%) | $124.33 | $119.38 | 1.25 M | $6.94 B |
| 07/10/2026 | $118.71 | $117.39 (-1.11%) | $119.52 | $116.28 | 691.40 K | $6.66 B |
| 07/09/2026 | $120.40 | $118.48 (-1.59%) | $120.66 | $117.71 | 745.40 K | $6.72 B |
| 07/08/2026 | $120.00 | $122.13 (1.77%) | $123.29 | $118.43 | 1.00 M | $6.93 B |
| 07/07/2026 | $112.59 | $116.84 (3.77%) | $117.70 | $112.59 | 862.01 K | $6.63 B |
| 07/06/2026 | $112.23 | $111.59 (-0.57%) | $113.58 | $111.48 | 679.30 K | $6.33 B |
| 07/02/2026 | $112.25 | $113.32 (0.95%) | $114.66 | $112.25 | 804.65 K | $6.43 B |
| 07/01/2026 | $114.30 | $111.63 (-2.34%) | $115.95 | $111.25 | 735.80 K | $6.33 B |
| 06/30/2026 | $117.11 | $114.30 (-2.4%) | $118.23 | $113.95 | 930.53 K | $6.48 B |
| 06/29/2026 | $118.58 | $115.97 (-2.2%) | $119.03 | $115.60 | 1.07 M | $6.58 B |
| 06/26/2026 | $118.99 | $116.59 (-2.02%) | $120.28 | $115.56 | 1.34 M | $6.61 B |
| 06/25/2026 | $118.60 | $119.48 (0.74%) | $120.62 | $117.86 | 641.30 K | $6.78 B |
| 06/24/2026 | $121.05 | $119.93 (-0.93%) | $121.82 | $117.15 | 1.02 M | $6.80 B |
| 06/23/2026 | $123.87 | $124.44 (0.46%) | $126.22 | $123.36 | 695.61 K | $7.06 B |
| 06/22/2026 | $122.50 | $124.45 (1.59%) | $125.31 | $121.84 | 1.25 M | $7.06 B |
| 06/18/2026 | $125.41 | $123.12 (-1.83%) | $125.41 | $121.63 | 1.69 M | $6.98 B |
| 06/17/2026 | $126.08 | $126.97 (0.71%) | $128.66 | $125.90 | 1.13 M | $7.20 B |
| 06/16/2026 | $124.71 | $126.71 (1.6%) | $127.75 | $124.70 | 754.73 K | $7.19 B |
| 06/15/2026 | $127.66 | $127.60 (-0.05%) | $129.33 | $126.62 | 1.49 M | $7.24 B |
| 06/12/2026 | $132.16 | $135.34 (2.41%) | $137.19 | $132.10 | 473.30 K | $7.68 B |
| 06/11/2026 | $140.41 | $133.74 (-4.75%) | $141.22 | $132.94 | 666.30 K | $7.59 B |
| 06/10/2026 | $134.73 | $138.25 (2.61%) | $139.87 | $134.70 | 778.10 K | $7.84 B |
| 06/09/2026 | $137.41 | $134.07 (-2.43%) | $137.51 | $131.72 | 626.60 K | $7.60 B |
| 06/08/2026 | $137.28 | $138.27 (0.72%) | $139.53 | $137.12 | 513.92 K | $7.84 B |
| 06/05/2026 | $139.85 | $134.79 (-3.62%) | $140.93 | $134.73 | 457.09 K | $7.64 B |
| 06/04/2026 | $137.90 | $140.07 (1.57%) | $141.12 | $137.55 | 713.63 K | $7.94 B |
| 06/03/2026 | $139.42 | $140.62 (0.86%) | $142.22 | $138.12 | 485.17 K | $7.98 B |
| 06/02/2026 | $137.10 | $137.99 (0.65%) | $139.12 | $136.61 | 543.72 K | $7.83 B |
| 06/01/2026 | $135.51 | $138.00 (1.84%) | $139.89 | $134.93 | 644.05 K | $7.83 B |
| 05/29/2026 | $133.37 | $131.87 (-1.12%) | $134.26 | $130.25 | 1.06 M | $7.48 B |
| 05/28/2026 | $136.19 | $133.89 (-1.69%) | $136.60 | $133.00 | 695.54 K | $7.59 B |
| 05/27/2026 | $134.47 | $133.70 (-0.57%) | $136.20 | $133.12 | 598.41 K | $7.58 B |
| 05/26/2026 | $141.37 | $137.86 (-2.48%) | $143.32 | $137.58 | 534.68 K | $7.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
