5 DAY PERFORMANCE
-10.06%
1 MONTH PERFORMANCE
-17.57%
3 MONTH PERFORMANCE
+4.00%
6 MONTH PERFORMANCE
-7.20%
YEAR-TO-DATE PERFORMANCE
+32.92%
1 YEAR PERFORMANCE
+28.39%
Chord Energy Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $142.11 | $143.28 (0.82%) | $144.61 | $142.11 | 157.83 K | $8.04 B |
| 10/08/2026 | $139.21 | $142.34 (2.25%) | $142.44 | $138.95 | 879.65 K | $7.97 B |
| 10/07/2026 | $138.30 | $136.05 (-1.63%) | $138.71 | $134.70 | 541.83 K | $7.62 B |
| 10/06/2026 | $138.80 | $137.53 (-0.91%) | $139.54 | $137.06 | 569.43 K | $7.70 B |
| 10/05/2026 | $137.23 | $139.11 (1.37%) | $140.77 | $135.21 | 565.81 K | $7.79 B |
| 10/02/2026 | $134.25 | $137.01 (2.06%) | $137.89 | $134.16 | 457.30 K | $7.67 B |
| 10/01/2026 | $133.31 | $136.85 (2.66%) | $137.92 | $133.26 | 786.10 K | $7.66 B |
| 09/30/2026 | $134.71 | $134.07 (-0.48%) | $136.24 | $133.82 | 853.50 K | $7.51 B |
| 09/29/2026 | $132.70 | $134.41 (1.29%) | $135.10 | $132.69 | 696.44 K | $7.53 B |
| 09/28/2026 | $138.86 | $135.15 (-2.67%) | $138.86 | $134.86 | 662.24 K | $7.57 B |
| 09/25/2026 | $136.90 | $136.27 (-0.46%) | $138.14 | $135.10 | 624.51 K | $7.63 B |
| 09/24/2026 | $139.84 | $140.02 (0.13%) | $141.82 | $138.44 | 606.17 K | $7.84 B |
| 09/23/2026 | $138.34 | $137.72 (-0.45%) | $139.65 | $135.99 | 539.62 K | $7.71 B |
| 09/22/2026 | $136.52 | $135.89 (-0.46%) | $139.13 | $135.78 | 775.64 K | $7.61 B |
| 09/21/2026 | $143.29 | $139.43 (-2.69%) | $143.29 | $138.88 | 762.90 K | $7.81 B |
| 09/18/2026 | $146.67 | $144.49 (-1.49%) | $146.86 | $143.60 | 1.90 M | $8.09 B |
| 09/17/2026 | $145.81 | $146.27 (0.32%) | $148.31 | $144.95 | 596.12 K | $8.19 B |
| 09/16/2026 | $153.33 | $147.03 (-4.11%) | $154.68 | $146.18 | 791.40 K | $8.24 B |
| 09/15/2026 | $152.42 | $157.00 (3%) | $157.06 | $152.42 | 545.31 K | $8.79 B |
| 09/14/2026 | $155.40 | $151.22 (-2.69%) | $156.32 | $150.77 | 689.22 K | $8.47 B |
| 09/11/2026 | $150.48 | $152.01 (1.02%) | $152.35 | $147.25 | 565.43 K | $8.51 B |
| 09/10/2026 | $153.52 | $151.82 (-1.11%) | $154.00 | $148.11 | 869.70 K | $8.50 B |
| 09/09/2026 | $149.67 | $149.49 (-0.12%) | $151.38 | $148.93 | 636.10 K | $8.37 B |
| 09/08/2026 | $147.92 | $147.61 (-0.21%) | $150.42 | $146.05 | 704.75 K | $8.27 B |
| 09/04/2026 | $146.26 | $146.39 (0.09%) | $147.66 | $144.60 | 344.82 K | $8.20 B |
| 09/03/2026 | $148.89 | $148.00 (-0.6%) | $149.57 | $146.80 | 561.29 K | $8.29 B |
| 09/02/2026 | $149.43 | $149.58 (0.1%) | $151.28 | $148.94 | 503.85 K | $8.38 B |
| 09/01/2026 | $149.79 | $150.41 (0.41%) | $150.59 | $148.01 | 518.74 K | $8.42 B |
| 08/31/2026 | $149.77 | $147.11 (-1.78%) | $151.77 | $145.64 | 934.15 K | $8.24 B |
| 08/28/2026 | $146.24 | $146.00 (-0.16%) | $147.90 | $144.01 | 660.50 K | $8.18 B |
| 08/27/2026 | $141.00 | $145.99 (3.54%) | $146.16 | $139.44 | 744.32 K | $8.18 B |
| 08/26/2026 | $138.94 | $140.14 (0.86%) | $143.07 | $138.13 | 622.80 K | $7.85 B |
| 08/25/2026 | $141.61 | $140.76 (-0.6%) | $143.77 | $139.86 | 596.20 K | $7.88 B |
| 08/24/2026 | $146.38 | $144.67 (-1.17%) | $147.54 | $143.20 | 643.40 K | $8.10 B |
| 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 |
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.
