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 (%)

Oct 30, 2024

44.15

45.24

44.15

44.88

825,431

+0.26(+0.58%)

Oct 29, 2024

44.34

44.68

44.03

44.62

1,497,468

-0.81(-1.78%)

Oct 28, 2024

45.55

45.75

45.11

45.43

974,870

+0.37(+0.82%)

Oct 25, 2024

44.89

45.23

44.46

45.06

907,679

+0.47(+1.05%)

Oct 24, 2024

45.42

45.71

44.38

44.59

971,585

-0.62(-1.37%)

Oct 23, 2024

45.55

44.42

45.21

1,097,306

-0.40(-0.88%)

Oct 22, 2024

44.92

46.06

44.92

45.61

1,385,835

+0.51(+1.13%)

Oct 21, 2024

44.90

45.18

44.63

45.10

902,063

-0.33(-0.73%)

Oct 18, 2024

44.73

45.61

44.28

45.43

1,201,860

+0.68(+1.52%)

Oct 17, 2024

44.75

45.48

44.60

44.75

1,496,605

-0.08(-0.18%)

Oct 16, 2024

44.11

44.94

43.82

44.83

1,693,759

+0.31(+0.70%)

Oct 15, 2024

44.87

45.46

44.39

44.52

1,419,357

+0.33(+0.75%)

Oct 14, 2024

44.03

44.65

43.81

44.19

1,061,911

+0.66(+1.52%)

Oct 11, 2024

43.65

44.26

43.29

43.53

1,671,976

+0.23(+0.53%)

Oct 10, 2024

43.29

43.83

43.26

43.30

962,641

-0.50(-1.14%)

Oct 09, 2024

43.42

44.58

43.38

43.80

1,279,676

+0.38(+0.88%)

Oct 08, 2024

43.25

43.43

42.86

43.42

1,543,775

+1.32(+3.14%)

Oct 07, 2024

43.84

43.87

42.09

42.10

1,878,815

-1.05(-2.43%)

Oct 04, 2024

43.08

43.77

42.75

43.15

2,535,437

+0.35(+0.82%)

Oct 03, 2024

42.79

43.88

42.37

42.80

1,437,570

-0.21(-0.49%)

Oct 02, 2024

43.48

42.91

43.01

2,512,985

-1.34(-3.02%)

Oct 01, 2024

45.45

45.69

43.68

44.35

2,249,697

-0.83(-1.84%)

Sep 30, 2024

45.40

45.66

44.32

45.18

1,353,297

+0.09(+0.20%)

Sep 27, 2024

46.86

45.06

45.09

1,882,734

-2.01(-4.27%)

Sep 26, 2024

47.29

47.48

46.32

47.10

2,724,299

+0.67(+1.44%)

Sep 25, 2024

46.14

46.53

45.81

46.43

2,887,726

+0.55(+1.20%)

Sep 24, 2024

45.39

45.95

45.33

45.88

1,448,742

+0.51(+1.13%)

Sep 23, 2024

45.29

45.39

45.04

45.37

2,049,917

-0.15(-0.33%)

Sep 20, 2024

45.65

45.70

45.17

45.51

2,111,767

-0.55(-1.20%)

Sep 19, 2024

45.90

46.33

45.32

46.07

2,196,995

+1.96(+4.46%)

Sep 18, 2024

44.43

44.95

43.81

44.10

2,018,369

-0.36(-0.80%)

Sep 17, 2024

45.07

45.33

44.27

44.46

1,948,080

+1.67(+3.90%)

Sep 16, 2024

42.78

42.95

42.55

42.79

1,110,250

+0.08(+0.20%)

Sep 13, 2024

42.81

43.29

42.15

42.71

2,717,405

+0.28(+0.66%)

Sep 12, 2024

43.38

43.53

42.23

42.42

3,029,991

-2.16(-4.85%)

Sep 11, 2024

44.39

45.05

44.06

44.59

1,166,374

+0.02(+0.04%)

Sep 10, 2024

44.67

44.80

44.18

44.57

1,422,220

-0.27(-0.60%)

Sep 09, 2024

44.65

45.22

44.40

44.83

1,702,404

+0.27(+0.60%)

Sep 06, 2024

44.02

44.61

43.88

44.57

2,162,634

-0.24(-0.54%)

Sep 05, 2024

43.91

44.89

43.80

44.81

1,514,820

+1.28(+2.95%)

Sep 04, 2024

42.76

43.61

42.66

43.53

1,289,065

-0.69(-1.56%)

Sep 03, 2024

43.75

44.33

43.75

44.22

1,437,913

+0.02(+0.04%)

Aug 30, 2024

43.44

44.22

43.44

44.20

823,297

+0.71(+1.63%)

Aug 29, 2024

43.05

43.82

43.05

43.49

878,469

+0.33(+0.76%)

Aug 28, 2024

43.24

43.57

42.94

43.16

1,058,410

+0.23(+0.55%)

Aug 27, 2024

44.41

44.42

42.92

42.93

2,529,532

+1.56(+3.78%)

Aug 26, 2024

41.91

42.07

41.35

41.37

1,148,134

-0.57(-1.35%)

Aug 23, 2024

41.28

42.02

41.08

41.93

1,378,277

+1.48(+3.65%)

Aug 22, 2024

41.34

41.46

40.43

40.46

1,173,059

-0.09(-0.22%)

Aug 21, 2024

40.89

41.12

40.50

40.54

1,331,742

-0.02(-0.04%)

Aug 20, 2024

41.18

41.22

40.56

1,185,382

-0.35(-0.86%)

Aug 19, 2024

41.04

40.67

40.91

692,017

+0.21(+0.52%)

Aug 16, 2024

40.73

40.94

40.58

40.70

1,558,458

-0.01(-0.03%)

Aug 15, 2024

40.35

41.08

40.35

40.71

1,331,482

+0.63(+1.56%)

Aug 14, 2024

41.11

41.19

40.07

40.09

958,780

-0.78(-1.90%)

Aug 13, 2024

40.71

41.20

40.64

40.87

3,588,729

+0.60(+1.50%)

Aug 12, 2024

41.27

40.21

40.26

2,213,610

-1.03(-2.48%)

Aug 09, 2024

40.89

41.58

40.89

41.29

2,751,423

+0.79(+1.95%)

Aug 08, 2024

38.66

40.50

38.48

40.50

2,819,202

+1.71(+4.42%)

Aug 07, 2024

39.41

38.61

38.78

1,293,157

+0.26(+0.67%)

Aug 06, 2024

38.95

39.55

38.44

38.53

2,316,173

-0.53(-1.35%)

Aug 05, 2024

38.31

39.58

38.06

39.05

1,128,541

-0.11(-0.28%)

Aug 02, 2024

39.13

39.18

38.68

39.16

3,454,476

-0.49(-1.24%)

About Us

Additional Information

Website & Technical Help

Ryanair Hlds Plc ADR (NQ: RYAAY )

Historical Prices