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

0.7900

0.8049

0.7310

0.7432

720,613

-0.08(-9.50%)

Oct 29, 2024

0.7670

0.8300

0.7300

0.8212

973,744

-0.05(-5.60%)

Oct 28, 2024

0.8700

0.9100

0.8600

0.8699

1,210,246

+0.01(+0.72%)

Oct 25, 2024

0.8500

0.8707

0.8317

0.8637

768,745

+0.02(+2.74%)

Oct 24, 2024

0.8710

0.9100

0.8200

0.8407

1,582,442

-0.05(-5.86%)

Oct 23, 2024

0.8961

0.9369

0.8505

0.8930

5,731,237

-0.00(-0.32%)

Oct 22, 2024

1.070

1.074

0.8700

0.8959

3,712,175

-0.17(-16.27%)

Oct 21, 2024

1.050

1.200

1.020

1.070

18,200,732

+0.16(+17.16%)

Oct 18, 2024

1.060

1.140

0.8500

0.9133

4,335,668

-0.08(-7.75%)

Oct 17, 2024

0.7200

1.100

0.7228

0.9900

11,079,945

+0.30(+43.27%)

Oct 16, 2024

0.7049

0.7700

0.6600

0.6910

3,558,985

+0.03(+4.70%)

Oct 15, 2024

0.6963

0.7095

0.6574

0.6600

299,197

-0.02(-2.94%)

Oct 14, 2024

0.7200

0.7500

0.6585

0.6800

523,011

-0.03(-4.90%)

Oct 11, 2024

0.7100

0.7600

0.6887

0.7150

766,960

+0.01(+1.85%)

Oct 10, 2024

0.7350

0.6868

0.7020

762,472

-0.05(-6.40%)

Oct 09, 2024

0.7960

0.8000

0.6920

0.7500

11,999,745

-0.17(-18.48%)

Oct 08, 2024

1.070

1.080

0.8730

0.9200

692,391

-0.16(-14.81%)

Oct 07, 2024

1.090

1.140

1.080

504,579

-0.03(-2.70%)

Oct 04, 2024

1.090

1.260

1.070

1.110

1,237,309

+0.01(+0.91%)

Oct 03, 2024

1.200

1.220

1.042

1.100

1,918,763

-0.34(-23.61%)

Oct 02, 2024

1.630

1.763

1.310

1.440

1,323,406

-0.63(-30.43%)

Oct 01, 2024

2.250

2.312

2.020

2.070

495,463

-0.32(-13.39%)

Sep 30, 2024

2.530

2.571

2.339

2.390

622,458

-0.18(-7.00%)

Sep 27, 2024

2.790

2.800

2.550

2.570

325,374

-0.14(-5.17%)

Sep 26, 2024

2.840

2.865

2.600

2.710

359,347

-0.19(-6.55%)

Sep 25, 2024

3.050

3.100

2.770

2.900

1,198,191

-0.36(-11.04%)

Sep 24, 2024

3.300

3.360

3.200

3.260

236,786

-0.17(-4.96%)

Sep 23, 2024

3.130

3.460

3.130

3.430

495,163

+0.30(+9.58%)

Sep 20, 2024

3.200

3.253

3.100

3.130

256,647

-0.11(-3.40%)

Sep 19, 2024

3.290

3.380

3.080

3.240

433,316

-0.08(-2.41%)

Sep 18, 2024

3.370

3.450

3.200

3.320

1,663,585

+0.12(+3.75%)

Sep 17, 2024

3.140

3.360

3.140

3.200

347,845

+0.03(+0.95%)

Sep 16, 2024

3.170

3.400

3.070

3.170

445,769

+0.00(+0.00%)

Sep 13, 2024

3.250

3.560

3.000

3.170

6,197,638

+0.21(+6.91%)

Sep 12, 2024

3.040

3.280

2.950

2.965

137,861

-0.08(-2.79%)

Sep 11, 2024

3.180

3.240

3.010

3.050

69,960

-0.01(-0.33%)

Sep 10, 2024

3.260

3.560

3.000

3.060

175,039

-0.39(-11.30%)

Sep 09, 2024

2.800

3.900

2.800

3.450

973,007

+0.65(+23.21%)

Sep 06, 2024

2.900

2.990

2.750

2.800

195,590

-0.27(-8.79%)

Sep 05, 2024

3.120

3.230

2.800

3.070

671,060

-0.25(-7.53%)

Sep 04, 2024

5.410

5.790

2.920

3.320

15,242,914

+0.13(+4.08%)

Sep 03, 2024

7.770

7.900

3.190

462,195

-4.92(-60.67%)

Aug 30, 2024

8.750

8.990

8.110

17,727

-0.83(-9.28%)

Aug 29, 2024

9.330

9.750

8.630

8.940

28,713

-0.61(-6.39%)

Aug 28, 2024

10.25

10.68

9.410

9.550

39,294

-1.08(-10.16%)

Aug 27, 2024

10.21

10.90

10.20

10.63

38,285

+0.23(+2.16%)

Aug 26, 2024

10.44

10.81

10.31

10.40

12,116

-0.25(-2.30%)

Aug 23, 2024

10.70

11.45

10.30

10.65

44,590

-0.38(-3.45%)

Aug 22, 2024

10.41

11.08

10.20

11.03

32,201

+0.49(+4.65%)

Aug 21, 2024

11.20

11.44

10.35

10.54

30,534

-0.68(-6.06%)

Aug 20, 2024

11.87

13.24

11.22

51,905

+0.22(+2.00%)

Aug 19, 2024

12.00

10.63

11.00

58,952

-0.80(-6.78%)

Aug 16, 2024

10.92

12.15

10.51

11.80

52,780

+0.67(+5.97%)

Aug 15, 2024

10.29

11.74

9.901

11.13

69,075

+0.93(+9.11%)

Aug 14, 2024

10.20

10.90

9.801

10.21

15,906

+0.22(+2.16%)

Aug 13, 2024

11.70

11.79

9.870

9.990

47,947

-1.81(-15.34%)

Aug 12, 2024

12.29

13.27

11.61

11.80

36,051

-0.56(-4.53%)

Aug 09, 2024

10.26

12.51

10.00

12.36

95,297

+1.65(+15.41%)

Aug 08, 2024

11.94

12.44

9.200

10.71

151,162

-0.29(-2.64%)

Aug 07, 2024

13.73

14.75

10.85

11.00

290,321

-1.25(-10.20%)

Aug 06, 2024

10.07

12.39

9.578

12.25

238,772

+2.45(+25.00%)

Aug 05, 2024

6.810

10.00

6.800

9.800

143,079

+1.38(+16.39%)

Aug 02, 2024

9.760

11.45

8.110

8.420

452,269

-1.59(-15.88%)

About Us

Additional Information

Website & Technical Help

Windtree Therapeutics Inc (NQ: WINT )

Historical Prices