CHRD
Chord Energy (CHRD)
NASDAQ
$147.90+$0.05 (+0.03%)
Price as of Aug 21, 2026 7:31 PM EDT
  • $8.1B
    Market Cap
  • 45.60%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    +11.16%
    Low Price$127.67
    High Price$148.81
  • 3 Months
    +4.42%
    Low Price$110.61
    High Price$148.81
  • 1 Year
    +45.60%
    Low Price$81.47
    High Price$147.05
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
149.37
150.79
147.23
147.85
-0.65%
577,641
08/20/2026
149.92
153.00
147.55
148.81
+1.56%
754,154
08/20/2026
$1.30 Dividend
08/19/2026
143.53
147.71
143.24
146.53
+2.70%
757,696
08/18/2026
143.70
144.25
140.02
142.67
+0.74%
712,909
08/17/2026
136.11
141.69
135.38
141.62
+4.05%
653,129
08/14/2026
135.30
137.91
133.39
136.11
+2.13%
573,316
08/13/2026
133.81
134.93
131.67
133.27
-2.27%
565,462
08/12/2026
137.68
138.66
136.19
136.37
-1.19%
688,028
08/11/2026
135.72
139.43
135.72
138.01
+0.51%
589,789
08/10/2026
132.95
137.46
132.72
137.30
+5.46%
998,198
08/07/2026
129.52
132.21
128.84
130.19
-0.87%
833,639
08/06/2026
129.78
134.53
127.22
131.33
+1.96%
1,663,388
08/05/2026
136.15
136.79
128.56
128.81
-5.07%
920,226
08/05/2026
$6.44 Earnings
08/04/2026
134.12
137.37
132.82
135.69
-1.75%
586,495
08/03/2026
135.43
138.92
133.83
138.10
-0.75%
759,505
07/31/2026
138.18
139.70
136.75
139.15
+1.54%
840,250
07/30/2026
132.90
137.70
132.42
137.03
+1.30%
696,396
07/29/2026
132.28
135.55
131.12
135.27
+5.95%
651,619
07/28/2026
131.55
132.29
126.97
127.67
-2.28%
675,593
07/27/2026
132.55
134.53
130.52
130.64
-4.74%
670,533
07/24/2026
135.65
139.85
135.65
137.14
-0.38%
550,981
07/23/2026
140.59
140.59
137.11
137.67
+1.08%
944,626
07/22/2026
135.48
137.75
135.37
136.19
+2.39%
929,477
07/21/2026
129.25
133.01
128.72
133.01
+4.18%
790,858
07/20/2026
125.10
128.93
124.86
127.67
+0.55%
922,140
07/17/2026
125.39
127.12
123.99
126.97
+3.24%
684,278
07/16/2026
122.54
124.45
122.36
122.99
+0.52%
702,103
07/15/2026
120.93
123.04
119.00
122.35
+1.19%
644,980
07/14/2026
121.95
122.95
119.71
120.92
-0.30%
577,363
07/13/2026
118.88
123.24
118.33
121.28
+4.23%
1,245,769
07/10/2026
117.67
118.46
115.26
116.36
-0.92%
691,358
07/09/2026
119.34
119.59
116.67
117.44
-2.99%
745,389
07/08/2026
118.94
122.21
117.39
121.06
+4.53%
1,002,971
07/07/2026
111.60
116.66
111.60
115.81
+4.70%
862,006
07/06/2026
111.24
112.58
110.49
110.61
-1.53%
679,265
07/02/2026
111.26
113.65
111.26
112.32
+1.51%
804,649
07/01/2026
113.29
114.93
110.27
110.65
-2.34%
735,776
06/30/2026
116.08
117.19
112.95
113.29
-1.44%
930,530
06/29/2026
117.54
117.98
114.58
114.95
-0.53%
1,072,909
06/26/2026
117.94
119.22
114.54
115.56
-2.42%
1,343,615
06/25/2026
117.56
119.56
116.82
118.43
-0.38%
641,270
06/24/2026
119.99
120.75
116.12
118.88
-3.62%
1,019,528
06/23/2026
122.78
125.11
122.28
123.35
-0.008%
695,614
06/22/2026
121.42
124.21
120.77
123.36
+1.08%
1,253,841
06/18/2026
124.31
124.31
120.56
122.04
-3.03%
1,682,208
06/17/2026
124.97
127.53
124.79
125.85
+0.21%
1,133,427
06/16/2026
123.61
126.63
123.60
125.60
-0.70%
754,729
06/15/2026
126.54
128.19
125.51
126.48
-5.72%
1,488,498
06/12/2026
131.00
135.98
130.93
134.15
+1.20%
473,261
06/11/2026
139.18
139.97
131.77
132.56
-3.26%
666,264
06/10/2026
133.55
138.64
133.52
137.03
+3.12%
778,097
06/09/2026
136.20
136.30
130.56
132.89
-3.04%
626,565
06/08/2026
136.07
138.30
135.91
137.05
+2.58%
513,922
06/05/2026
138.62
139.69
133.54
133.60
-3.77%
457,086
06/04/2026
136.69
139.88
136.34
138.84
-0.39%
713,628
06/03/2026
138.19
140.97
136.91
139.38
+1.91%
485,133
06/02/2026
135.89
137.90
135.41
136.78
-0.007%
543,718
06/01/2026
134.32
138.66
133.74
136.79
+4.65%
644,046
05/29/2026
132.20
133.08
129.10
130.71
-1.51%
1,061,599
05/28/2026
134.99
135.39
131.83
132.71
+0.14%
695,543
05/27/2026
133.29
135.00
131.95
132.52
-3.02%
598,409
05/26/2026
140.13
142.06
136.37
136.65
-4.25%
534,678
05/22/2026
141.06
143.49
138.77
142.71
+0.79%
533,965
05/21/2026
146.81
146.90
139.77
141.59
-1.86%
839,776
05/20/2026
146.72
148.88
141.99
144.27
-1.89%
1,144,032
05/20/2026
$1.30 Dividend
05/19/2026
147.39
148.81
145.59
147.05
+0.06%
1,285,024
05/18/2026
145.58
149.30
143.19
146.96
+0.79%
871,631
05/15/2026
141.32
146.18
140.78
145.81
+4.10%
777,253
05/14/2026
139.54
141.23
137.84
140.06
+0.36%
429,776
05/13/2026
140.70
141.44
137.85
139.56
+0.01%
499,628
05/12/2026
138.48
140.90
137.73
139.54
+1.39%
667,405
05/11/2026
137.02
138.98
135.71
137.63
+2.66%
807,727
05/08/2026
135.15
136.64
133.14
134.07
-0.95%
690,258
05/07/2026
135.07
136.17
130.51
135.35
-2.19%
913,362
05/06/2026
134.50
140.23
134.50
138.39
-5.58%
972,988
05/05/2026
145.34
147.88
143.54
146.56
-0.06%
710,128
05/05/2026
$4.56 Earnings
05/04/2026
142.94
147.33
141.99
146.65
+2.89%
751,696
05/01/2026
141.90
142.96
138.60
142.54
-0.37%
688,320
04/30/2026
139.73
143.42
137.20
143.07
-0.36%
854,251
04/29/2026
140.24
144.14
139.53
143.58
+4.20%
748,017
04/28/2026
138.61
139.22
135.35
137.79
+1.84%
717,818
04/27/2026
134.95
137.10
133.96
135.29
+1.76%
770,971
04/24/2026
134.40
134.98
132.09
132.96
-1.35%
438,457
04/23/2026
134.24
135.31
131.61
134.77
+1.74%
633,987
04/22/2026
129.61
133.44
128.89
132.46
+2.80%
557,594
04/21/2026
126.17
129.26
124.54
128.85
+3.21%
720,498
04/20/2026
123.23
126.37
122.06
124.85
+2.82%
1,145,457
04/17/2026
123.39
124.78
117.83
121.43
-7.77%
1,532,216
04/16/2026
127.64
131.74
127.64
131.66
+3.15%
492,984
04/15/2026
126.85
129.43
125.23
127.64
+0.58%
712,540
04/14/2026
130.44
130.44
125.77
126.90
-4.16%
714,561
04/13/2026
134.72
135.63
131.00
132.41
+0.44%
712,297
04/10/2026
130.17
132.64
129.64
131.83
+1.05%
622,350
04/09/2026
133.93
135.81
129.73
130.47
-1.59%
978,372
04/08/2026
128.75
132.85
127.57
132.58
-7.19%
2,946,700
04/07/2026
141.03
143.70
140.12
142.85
+2.24%
828,336