CHRD
Chord Energy (CHRD)
NASDAQ
$158.14+$0.005 (+0.003%)
Price as of Oct 23, 2026 7:59 PM EDT
  • $8.2B
    Market Cap
  • 78.37%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    +14.82%
    Low Price$134.07
    High Price$158.13
  • 3 Months
    +14.86%
    Low Price$127.67
    High Price$158.13
  • 1 Year
    +78.37%
    Low Price$81.47
    High Price$158.13
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
151.91
159.05
151.50
158.13
+5.08%
793,747
10/22/2026
152.28
152.47
146.00
150.48
-0.25%
738,567
10/21/2026
152.22
153.09
148.59
150.85
-0.90%
1,113,724
10/20/2026
156.31
156.56
149.44
152.22
-1.46%
920,188
10/19/2026
152.96
155.85
150.83
154.48
-0.05%
724,305
10/16/2026
149.70
154.90
149.25
154.56
+4.20%
808,997
10/15/2026
146.90
149.91
143.32
148.33
+1.47%
807,622
10/14/2026
147.06
147.89
145.90
146.18
-0.23%
495,247
10/13/2026
145.50
147.29
144.79
146.51
+1.34%
488,412
10/12/2026
143.12
145.18
142.99
144.57
+2.14%
527,740
10/09/2026
142.11
144.60
141.39
141.54
-0.56%
532,007
10/08/2026
139.21
142.44
138.95
142.34
+4.62%
879,654
10/07/2026
138.30
138.71
134.70
136.05
-1.08%
541,829
10/06/2026
138.80
139.54
137.06
137.53
-1.14%
569,428
10/05/2026
137.23
140.77
135.21
139.11
+1.53%
565,809
10/02/2026
134.25
137.89
134.16
137.01
+0.12%
458,976
10/01/2026
133.31
137.92
133.26
136.85
+2.07%
786,086
09/30/2026
134.71
136.24
133.82
134.07
-0.25%
853,472
09/29/2026
132.70
135.10
132.69
134.41
-0.55%
696,342
09/28/2026
138.86
138.86
134.86
135.15
-0.82%
660,851
09/25/2026
136.90
138.14
135.10
136.27
-2.68%
624,512
09/24/2026
139.84
141.82
138.44
140.02
+1.67%
606,165
09/23/2026
138.34
139.65
135.99
137.72
+1.35%
539,621
09/22/2026
136.52
139.13
135.78
135.89
-2.54%
775,644
09/21/2026
143.29
143.29
138.88
139.43
-3.50%
762,902
09/18/2026
146.67
146.86
143.60
144.49
-1.22%
1,904,463
09/17/2026
145.81
148.31
144.95
146.27
-0.52%
596,121
09/16/2026
153.33
154.68
146.18
147.03
-6.35%
791,394
09/15/2026
152.42
157.06
152.42
157.00
+3.82%
545,314
09/14/2026
155.40
156.32
150.77
151.22
-0.52%
688,370
09/11/2026
150.48
152.35
147.25
152.01
+0.13%
565,432
09/10/2026
153.52
154.00
148.11
151.82
+1.56%
869,691
09/09/2026
149.67
151.38
148.93
149.49
+1.27%
636,095
09/08/2026
147.92
150.42
146.05
147.61
+0.83%
704,729
09/04/2026
146.26
147.66
144.60
146.39
-1.09%
344,824
09/03/2026
148.89
149.57
146.80
148.00
-1.06%
561,290
09/02/2026
149.43
151.28
148.94
149.58
-0.55%
503,550
09/01/2026
149.79
150.59
148.01
150.41
+2.24%
517,391
08/31/2026
149.77
151.77
145.64
147.11
+0.76%
934,151
08/28/2026
146.24
147.90
144.01
146.00
+0.007%
660,477
08/27/2026
141.00
146.16
139.44
145.99
+4.17%
744,317
08/26/2026
138.94
143.07
138.13
140.14
-0.44%
622,760
08/25/2026
141.61
143.77
139.86
140.76
-2.70%
596,187
08/24/2026
146.38
147.54
143.20
144.67
-2.15%
643,364
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