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.

Five Below Inc (NQ: FIVE )

95.93 +1.14 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 95.08 96.28 92.21 95.93 1,230,728 +1.14(+1.20%)
Oct 31, 2024 93.67 95.48 91.77 94.79 1,442,521 +1.71(+1.84%)
Oct 30, 2024 90.06 93.21 89.80 93.08 1,146,688 +2.54(+2.81%)
Oct 29, 2024 90.41 91.60 89.39 90.54 899,460 -0.56(-0.61%)
Oct 28, 2024 89.65 92.23 88.86 91.10 1,332,918 +3.73(+4.27%)
Oct 25, 2024 90.40 90.88 87.29 87.37 958,080 -1.72(-1.93%)
Oct 24, 2024 89.21 89.96 88.20 89.09 615,757 +0.65(+0.73%)
Oct 23, 2024 89.51 89.79 87.51 88.44 1,085,483 -1.53(-1.70%)
Oct 22, 2024 91.73 91.73 89.55 89.97 1,086,818 -1.68(-1.83%)
Oct 21, 2024 94.28 95.17 89.25 91.65 1,655,777 -3.26(-3.43%)
Oct 18, 2024 96.21 96.37 94.00 94.91 966,630 -0.14(-0.15%)
Oct 17, 2024 96.14 96.63 93.62 95.05 1,174,932 -0.70(-0.73%)
Oct 16, 2024 94.37 96.89 93.68 95.75 1,052,506 +2.15(+2.30%)
Oct 15, 2024 90.63 96.27 90.63 93.60 1,835,658 +3.12(+3.45%)
Oct 14, 2024 92.97 93.27 88.70 90.48 1,552,306 -2.92(-3.13%)
Oct 11, 2024 91.15 93.89 90.96 93.40 1,111,150 +1.87(+2.04%)
Oct 10, 2024 91.19 91.75 90.31 91.53 954,818 +0.10(+0.11%)
Oct 09, 2024 92.07 93.06 90.91 91.43 792,115 -0.64(-0.70%)
Oct 08, 2024 91.83 93.34 90.78 92.07 750,128 +0.27(+0.29%)
Oct 07, 2024 94.11 94.28 90.85 91.80 1,299,178 -2.47(-2.62%)
Oct 04, 2024 93.22 95.88 93.01 94.27 1,921,492 +4.52(+5.04%)
Oct 03, 2024 88.02 89.84 87.47 89.75 1,063,567 +0.69(+0.77%)
Oct 02, 2024 89.70 89.77 87.45 89.06 984,760 -0.47(-0.52%)
Oct 01, 2024 89.34 90.57 87.54 89.53 1,455,435 +1.18(+1.34%)
Sep 30, 2024 90.60 91.97 87.39 88.35 2,314,088 -4.24(-4.58%)
Sep 27, 2024 96.19 98.11 92.44 92.59 2,018,687 -2.39(-2.52%)
Sep 26, 2024 92.88 96.31 91.74 94.98 1,797,919 +3.94(+4.33%)
Sep 25, 2024 94.46 94.46 90.94 91.04 1,673,976 -2.95(-3.14%)
Sep 24, 2024 97.09 97.35 93.59 93.99 1,482,917 -2.32(-2.41%)
Sep 23, 2024 95.81 97.27 93.80 96.31 1,728,823 +0.90(+0.94%)
Sep 20, 2024 97.40 97.68 94.56 95.41 2,731,196 -2.57(-2.62%)
Sep 19, 2024 99.00 99.40 95.03 97.98 2,620,213 -2.22(-2.22%)
Sep 18, 2024 102.00 102.46 99.02 100.20 1,311,529 -1.56(-1.53%)
Sep 17, 2024 99.74 102.27 99.10 101.76 1,621,112 +2.84(+2.87%)
Sep 16, 2024 97.01 101.19 96.80 98.92 2,333,782 +2.36(+2.44%)
Sep 13, 2024 94.94 98.57 94.58 96.56 2,824,308 +4.03(+4.36%)
Sep 12, 2024 90.13 93.05 88.53 92.53 1,968,663 +2.95(+3.29%)
Sep 11, 2024 84.46 89.96 84.39 89.58 2,965,011 +5.61(+6.68%)
Sep 10, 2024 84.19 84.95 81.59 83.97 1,808,451 -0.10(-0.12%)
Sep 09, 2024 79.00 85.13 78.47 84.07 2,721,162 +4.90(+6.19%)
Sep 06, 2024 76.05 80.44 76.03 79.17 2,330,976 +3.12(+4.10%)
Sep 05, 2024 75.25 76.86 73.60 76.05 1,075,761 +1.51(+2.03%)
Sep 04, 2024 74.47 75.39 72.91 74.54 1,649,279 -1.74(-2.28%)
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.