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.

Date

Open

High

Low

Volume

Change (%)

Apr 25, 2025

32.99

33.63

32.62

33.59

1,462,120

+0.30(+0.90%)

Apr 24, 2025

32.95

34.53

32.62

33.29

2,155,987

+0.33(+1.00%)

Apr 23, 2025

33.16

33.85

32.48

32.96

2,460,619

+0.84(+2.62%)

Apr 22, 2025

31.98

32.41

31.49

32.12

1,709,986

+0.20(+0.63%)

Apr 21, 2025

32.88

33.15

31.48

31.92

1,409,294

-1.17(-3.54%)

Apr 17, 2025

33.47

33.94

32.89

33.09

2,131,744

-0.18(-0.54%)

Apr 16, 2025

32.89

33.48

32.64

33.27

1,551,836

+0.31(+0.94%)

Apr 15, 2025

32.92

33.48

32.55

32.96

1,083,629

-0.02(-0.08%)

Apr 14, 2025

33.60

32.36

32.98

1,516,820

-0.26(-0.77%)

Apr 11, 2025

31.71

33.50

31.46

33.24

2,490,729

+1.53(+4.82%)

Apr 10, 2025

30.91

32.04

30.27

31.71

2,425,579

-0.12(-0.38%)

Apr 09, 2025

28.39

32.13

28.39

31.83

3,482,279

+2.91(+10.06%)

Apr 08, 2025

29.43

30.84

28.27

28.92

3,813,011

+0.68(+2.41%)

Apr 07, 2025

26.27

28.98

25.78

28.24

3,122,571

+0.42(+1.51%)

Apr 04, 2025

28.91

29.79

27.51

27.82

2,559,577

-2.60(-8.55%)

Apr 03, 2025

29.71

30.80

29.51

30.42

1,981,511

-0.74(-2.37%)

Apr 02, 2025

28.64

31.24

28.55

31.16

1,881,547

+1.86(+6.35%)

Apr 01, 2025

29.68

28.64

29.30

2,025,814

-0.39(-1.31%)

Mar 31, 2025

29.81

30.02

28.94

29.69

2,767,816

-0.99(-3.23%)

Mar 28, 2025

31.47

31.73

30.46

30.68

3,261,590

-0.79(-2.51%)

Mar 27, 2025

31.27

32.28

31.15

31.47

2,045,096

+0.05(+0.18%)

Mar 26, 2025

33.00

33.50

31.16

31.41

2,216,978

-1.55(-4.69%)

Mar 25, 2025

32.33

32.99

32.32

32.96

1,850,219

+0.43(+1.32%)

Mar 24, 2025

30.97

32.59

30.95

32.53

2,990,329

+1.72(+5.58%)

Mar 21, 2025

31.48

31.63

30.47

30.81

34,278,764

-0.89(-2.81%)

Mar 20, 2025

31.90

32.69

31.34

31.70

3,496,829

-0.86(-2.64%)

Mar 19, 2025

31.35

32.67

31.01

32.56

3,098,365

+1.31(+4.19%)

Mar 18, 2025

31.47

31.84

30.93

31.25

2,876,630

-0.64(-2.01%)

Mar 17, 2025

30.63

32.40

30.63

31.89

3,780,389

+1.46(+4.80%)

Mar 14, 2025

29.70

30.71

29.44

30.43

3,177,299

+0.91(+3.08%)

Mar 13, 2025

29.44

30.26

29.11

29.52

2,381,823

-0.08(-0.27%)

Mar 12, 2025

29.48

30.00

29.13

29.60

3,268,294

+0.54(+1.86%)

Mar 11, 2025

29.12

29.98

28.49

29.06

4,217,162

-0.12(-0.41%)

Mar 10, 2025

27.67

30.05

27.40

29.18

7,226,653

+1.89(+6.93%)

Mar 07, 2025

26.57

27.44

26.05

27.29

1,910,523

+0.41(+1.53%)

Mar 06, 2025

27.45

27.85

26.36

26.88

2,290,847

-0.93(-3.34%)

Mar 05, 2025

26.33

27.92

26.28

27.81

2,770,958

+1.43(+5.42%)

Mar 04, 2025

25.50

26.80

25.32

26.38

2,371,073

+0.37(+1.42%)

Mar 03, 2025

26.77

26.80

25.90

26.01

2,346,572

-0.38(-1.44%)

Feb 28, 2025

25.78

26.41

25.11

26.39

2,862,765

+0.12(+0.46%)

Feb 27, 2025

25.01

26.52

24.80

26.27

3,392,722

+1.31(+5.25%)

Feb 26, 2025

25.20

25.51

24.61

24.96

2,605,444

-0.15(-0.60%)

Feb 25, 2025

24.56

25.22

24.33

25.11

2,931,750

+0.72(+2.95%)

Feb 24, 2025

25.55

23.90

24.39

2,337,247

-0.90(-3.56%)

Feb 21, 2025

27.03

27.22

25.19

25.29

2,331,356

-0.70(-2.69%)

Feb 20, 2025

26.77

26.87

25.55

25.99

2,185,047

-0.86(-3.20%)

Feb 19, 2025

27.04

27.22

26.57

26.85

1,791,780

-0.20(-0.74%)

Feb 18, 2025

27.30

27.65

26.75

27.05

2,718,052

-0.11(-0.41%)

Feb 14, 2025

28.26

26.89

27.16

3,734,354

-1.40(-4.90%)

Feb 13, 2025

31.25

31.80

28.28

28.56

3,891,849

-2.45(-7.90%)

Feb 12, 2025

31.38

31.88

30.88

31.01

1,902,226

-1.06(-3.31%)

Feb 11, 2025

32.85

33.04

31.91

32.07

1,718,749

-1.02(-3.08%)

Feb 10, 2025

32.92

33.29

32.29

33.09

1,542,362

+0.63(+1.94%)

Feb 07, 2025

32.60

32.86

32.14

32.46

1,474,953

-0.08(-0.25%)

Feb 06, 2025

34.33

34.36

31.98

32.54

2,034,672

-1.74(-5.08%)

Feb 05, 2025

34.60

34.78

34.16

34.28

1,385,582

-0.10(-0.29%)

Feb 04, 2025

33.30

34.48

33.30

34.38

1,753,634

+1.18(+3.55%)

About Us

Additional Information

Website & Technical Help

Kratos Defense & Security Solutions, Inc. - Common Stock (NQ:KTOS)

Historical Prices