About Us

The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

Additional Information

Website & Technical Help

For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

For more customer service information, please click here.

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 132.12 132.99 131.95 132.06 514,374 +1.49(+1.14%)
May 27, 2021 131.85 131.89 130.52 130.57 756,294 -3.02(-2.26%)
May 26, 2021 133.93 134.22 133.11 133.59 344,105 +0.54(+0.40%)
May 25, 2021 133.29 133.58 132.62 133.05 462,175 -0.43(-0.33%)
May 24, 2021 133.24 134.12 133.14 133.48 393,894 +1.50(+1.14%)
May 21, 2021 132.43 132.69 131.74 131.98 355,886 -0.30(-0.23%)
May 20, 2021 130.18 132.88 130.06 132.28 503,299 +2.90(+2.24%)
May 19, 2021 128.56 129.59 128.03 129.39 899,359 -0.85(-0.65%)
May 18, 2021 130.20 131.08 129.95 130.24 543,326 +0.60(+0.47%)
May 17, 2021 129.80 130.18 129.26 129.63 523,006 -1.38(-1.05%)
May 14, 2021 129.40 131.09 129.04 131.01 732,115 +3.39(+2.66%)
May 13, 2021 127.93 128.45 127.00 127.62 647,477 +1.81(+1.44%)
May 12, 2021 126.45 127.33 125.46 125.81 759,372 -2.16(-1.69%)
May 11, 2021 126.74 128.31 126.61 127.97 1,199,566 -1.57(-1.21%)
May 10, 2021 130.82 130.97 129.38 129.54 897,271 -2.06(-1.57%)
May 07, 2021 131.77 132.52 131.33 131.60 748,881 +0.06(+0.05%)
May 06, 2021 130.25 131.55 129.57 131.54 958,678 +3.27(+2.55%)
May 05, 2021 129.08 129.47 128.05 128.27 556,935 +1.33(+1.05%)
May 04, 2021 128.22 128.62 125.77 126.94 1,294,213 -3.99(-3.05%)
May 03, 2021 131.20 131.70 130.56 130.94 634,557 +1.00(+0.77%)
Apr 30, 2021 132.03 132.29 129.49 129.93 867,638 -3.56(-2.67%)
Apr 29, 2021 133.77 133.88 132.28 133.50 943,986 -0.28(-0.21%)
Apr 28, 2021 132.73 134.16 132.45 133.78 1,084,614 +1.33(+1.00%)
Apr 27, 2021 133.20 133.32 132.18 132.45 558,225 -0.53(-0.40%)
Apr 26, 2021 133.06 133.28 132.37 132.98 616,348 -0.67(-0.50%)
Apr 23, 2021 132.27 133.74 132.16 133.65 868,176 +0.18(+0.13%)
Apr 22, 2021 132.18 135.02 132.04 133.47 1,199,194 +1.72(+1.30%)
Apr 21, 2021 128.72 131.86 128.61 131.75 984,386 +2.59(+2.01%)
Apr 20, 2021 129.53 129.84 128.57 129.16 595,579 -0.39(-0.30%)
Apr 19, 2021 129.21 129.80 128.90 129.55 753,695 +0.21(+0.16%)
Apr 16, 2021 128.77 129.70 128.62 129.34 685,839 +0.09(+0.07%)
Apr 15, 2021 128.49 129.41 128.20 129.25 1,236,758 +3.00(+2.38%)
Apr 14, 2021 129.06 129.06 125.82 126.25 1,537,542 +1.43(+1.15%)
Apr 13, 2021 123.61 124.94 123.52 124.82 1,136,597 +1.88(+1.53%)
Apr 12, 2021 122.79 123.33 122.66 122.93 758,959 -1.29(-1.04%)
Apr 09, 2021 123.13 124.35 123.04 124.22 1,047,175 +0.57(+0.46%)
Apr 08, 2021 123.09 124.11 122.16 123.66 1,713,504 +3.15(+2.61%)
Apr 07, 2021 120.52 121.06 120.17 120.51 1,063,205 +1.24(+1.04%)
Apr 06, 2021 119.68 120.27 119.21 119.27 1,875,652 -3.11(-2.54%)
Apr 05, 2021 117.45 122.68 117.29 122.38 2,617,252 +5.62(+4.81%)
Apr 01, 2021 116.19 116.85 116.02 116.76 847,282 +2.75(+2.41%)
Mar 31, 2021 112.77 114.08 112.76 114.01 917,057 +1.16(+1.03%)
Mar 30, 2021 112.93 113.13 112.40 112.85 742,912 -0.84(-0.74%)
Mar 29, 2021 112.94 114.25 112.90 113.69 1,242,642 -0.24(-0.21%)
Mar 26, 2021 112.76 113.97 112.24 113.94 1,008,834 +1.14(+1.01%)
Mar 25, 2021 112.00 112.91 111.49 112.79 1,086,126 +0.36(+0.32%)
Mar 24, 2021 112.88 113.39 112.25 112.43 927,049 -1.14(-1.01%)
Mar 23, 2021 113.31 114.33 113.12 113.57 1,065,913 -0.59(-0.51%)
Mar 22, 2021 113.69 115.25 113.67 114.16 893,410 -0.20(-0.18%)
Mar 19, 2021 113.49 114.88 113.48 114.36 849,759 +1.28(+1.13%)
Mar 18, 2021 113.47 114.21 112.95 113.08 1,154,304 -1.70(-1.48%)
Mar 17, 2021 113.62 115.28 113.08 114.78 796,967 +1.35(+1.19%)
Mar 16, 2021 113.81 114.24 113.42 113.44 684,036 -0.56(-0.49%)
Mar 15, 2021 114.10 114.53 113.33 113.99 868,628 -0.97(-0.85%)
Mar 12, 2021 115.46 115.56 114.34 114.97 850,083 -2.81(-2.39%)
Mar 11, 2021 118.02 118.18 117.37 117.78 958,916 +0.85(+0.73%)
Mar 10, 2021 117.70 117.78 116.59 116.93 970,557 -0.28(-0.24%)
Mar 09, 2021 117.58 118.57 116.80 117.20 998,535 +2.93(+2.57%)
Mar 08, 2021 113.76 115.86 113.52 114.27 880,498 -0.01(-0.01%)
Mar 05, 2021 113.47 114.73 112.39 114.28 1,234,252 +0.97(+0.85%)
Mar 04, 2021 114.86 115.86 112.25 113.31 1,124,054 -1.00(-0.88%)
Mar 03, 2021 115.03 115.79 113.95 114.32 841,432 -2.06(-1.77%)
Mar 02, 2021 116.80 116.82 115.86 116.38 629,473 +0.85(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.