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.

DMC Global Inc. - Common Stock (NQ:BOOM)

7.090 -0.960 (-11.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2025 8.050 8.180 7.080 7.090 295,745 -0.96(-11.93%)
Oct 09, 2025 7.750 8.150 7.570 8.050 307,760 +0.29(+3.74%)
Oct 08, 2025 7.770 7.830 7.510 7.760 66,381 +0.02(+0.26%)
Oct 07, 2025 7.840 7.950 7.670 7.740 132,429 -0.11(-1.40%)
Oct 06, 2025 8.200 8.328 7.840 7.850 111,990 -0.26(-3.21%)
Oct 03, 2025 8.350 8.480 8.060 8.110 125,783 -0.23(-2.76%)
Oct 02, 2025 8.510 8.510 8.150 8.340 118,724 -0.23(-2.68%)
Oct 01, 2025 8.430 8.570 8.240 8.570 147,586 +0.12(+1.42%)
Sep 30, 2025 8.280 8.460 8.230 8.450 176,917 +0.12(+1.44%)
Sep 29, 2025 8.280 8.350 8.100 8.330 138,967 +0.14(+1.71%)
Sep 26, 2025 8.170 8.375 8.130 8.190 119,214 +0.00(+0.00%)
Sep 25, 2025 8.220 8.330 8.050 8.190 103,279 -0.05(-0.61%)
Sep 24, 2025 8.540 8.695 8.240 8.240 162,111 -0.18(-2.14%)
Sep 23, 2025 8.050 8.710 8.050 8.420 367,498 +0.44(+5.51%)
Sep 22, 2025 7.390 8.050 7.290 7.980 691,754 +0.51(+6.83%)
Sep 19, 2025 7.710 7.830 7.315 7.470 469,727 -0.20(-2.61%)
Sep 18, 2025 7.560 7.700 7.420 7.670 325,021 +0.20(+2.68%)
Sep 17, 2025 7.320 7.790 7.260 7.470 256,517 +0.18(+2.47%)
Sep 16, 2025 7.000 7.335 6.750 7.290 166,416 +0.29(+4.14%)
Sep 15, 2025 7.030 7.380 6.970 7.000 246,484 -0.03(-0.43%)
Sep 12, 2025 7.040 7.070 6.830 7.030 164,405 +0.00(+0.00%)
Sep 11, 2025 6.800 7.040 6.735 7.030 88,235 +0.20(+2.93%)
Sep 10, 2025 7.080 7.110 6.630 6.830 183,750 -0.29(-4.07%)
Sep 09, 2025 7.420 7.580 7.090 7.120 299,474 -0.23(-3.13%)
Sep 08, 2025 7.110 7.390 7.040 7.350 274,909 +0.26(+3.67%)
Sep 05, 2025 6.870 7.165 6.870 7.090 158,238 +0.16(+2.31%)
Sep 04, 2025 6.720 6.960 6.665 6.930 125,415 +0.24(+3.59%)
Sep 03, 2025 6.610 6.750 6.570 6.690 166,147 +0.01(+0.15%)
Sep 02, 2025 6.670 6.830 6.610 6.680 133,705 -0.02(-0.30%)
Aug 29, 2025 6.380 6.760 6.380 6.700 235,503 +0.39(+6.18%)
Aug 28, 2025 6.540 6.590 6.270 6.310 549,610 -0.24(-3.66%)
Aug 27, 2025 6.590 6.750 6.540 6.550 96,257 -0.05(-0.76%)
Aug 26, 2025 6.780 6.830 6.590 6.600 89,889 -0.19(-2.80%)
Aug 25, 2025 6.970 6.970 6.700 6.790 122,708 -0.14(-2.02%)
Aug 22, 2025 6.620 7.045 6.620 6.930 279,342 +0.31(+4.68%)
Aug 21, 2025 6.600 6.810 6.520 6.620 214,719 +0.02(+0.30%)
Aug 20, 2025 6.560 6.702 6.370 6.600 168,793 +0.10(+1.54%)
Aug 19, 2025 6.400 6.615 6.280 6.500 261,877 +0.12(+1.88%)
Aug 18, 2025 6.220 6.530 6.140 6.380 257,870 +0.15(+2.41%)
Aug 15, 2025 6.240 6.335 6.110 6.230 240,778 +0.01(+0.16%)
Aug 14, 2025 6.220 6.420 6.110 6.220 242,880 -0.04(-0.64%)
Aug 13, 2025 6.200 6.350 6.145 6.260 169,111 +0.10(+1.62%)
Aug 12, 2025 6.170 6.300 6.070 6.160 217,601 +0.06(+0.98%)
Aug 11, 2025 6.170 6.600 6.025 6.100 369,748 +0.25(+4.27%)
Aug 08, 2025 6.200 6.200 5.780 5.850 385,357 -0.33(-5.42%)
Aug 07, 2025 6.670 6.850 6.140 6.185 322,479 -0.47(-6.99%)
Aug 06, 2025 7.500 7.500 6.530 6.650 530,476 -1.54(-18.80%)
Aug 05, 2025 7.780 8.270 7.760 8.190 188,935 +0.45(+5.81%)
Aug 04, 2025 7.800 7.885 7.710 7.740 89,064 -0.05(-0.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.