-
5 DAY PERFORMANCE
-3.76% -
1 MONTH PERFORMANCE
-14.94% -
3 MONTH PERFORMANCE
-21.86% -
6 MONTH PERFORMANCE
-24.91% -
YEAR-TO-DATE PERFORMANCE
-11.26% -
1 YEAR PERFORMANCE
-26.44%
Veren Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $6.10 | $6.15 (0.82%) | $6.17 | $6.08 | 5.63 M | $3.80 B |
| 09/26/2024 | $6.24 | $6.07 (-2.72%) | $6.24 | $6.05 | 5.58 M | $3.76 B |
| 09/25/2024 | $6.47 | $6.32 (-2.32%) | $6.50 | $6.31 | 5.06 M | $3.91 B |
| 09/24/2024 | $6.56 | $6.50 (-0.91%) | $6.61 | $6.48 | 4.39 M | $4.02 B |
| 09/23/2024 | $6.44 | $6.39 (-0.78%) | $6.56 | $6.35 | 5.09 M | $3.95 B |
| 09/20/2024 | $6.45 | $6.44 (-0.16%) | $6.48 | $6.32 | 4.54 M | $3.98 B |
| 09/19/2024 | $6.54 | $6.48 (-0.92%) | $6.57 | $6.44 | 4.91 M | $4.01 B |
| 09/18/2024 | $6.41 | $6.40 (-0.16%) | $6.57 | $6.35 | 5.20 M | $3.96 B |
| 09/17/2024 | $6.29 | $6.44 (2.38%) | $6.46 | $6.27 | 4.89 M | $3.98 B |
| 09/16/2024 | $6.25 | $6.28 (0.48%) | $6.29 | $6.15 | 4.91 M | $3.89 B |
| 09/13/2024 | $6.35 | $6.20 (-2.36%) | $6.37 | $6.17 | 6.80 M | $3.84 B |
| 09/12/2024 | $6.28 | $6.35 (1.11%) | $6.42 | $6.24 | 4.83 M | $3.93 B |
| 09/11/2024 | $6.33 | $6.24 (-1.42%) | $6.37 | $6.13 | 3.88 M | $3.86 B |
| 09/10/2024 | $6.35 | $6.26 (-1.42%) | $6.35 | $6.04 | 5.17 M | $3.87 B |
| 09/09/2024 | $6.42 | $6.34 (-1.25%) | $6.47 | $6.32 | 3.69 M | $3.92 B |
| 09/06/2024 | $6.57 | $6.40 (-2.59%) | $6.65 | $6.36 | 7.49 M | $3.96 B |
| 09/05/2024 | $6.78 | $6.59 (-2.8%) | $6.79 | $6.57 | 3.04 M | $4.08 B |
| 09/04/2024 | $6.72 | $6.67 (-0.74%) | $6.84 | $6.66 | 3.87 M | $4.13 B |
| 09/03/2024 | $7.02 | $6.78 (-3.42%) | $7.03 | $6.75 | 4.02 M | $4.19 B |
| 08/30/2024 | $7.25 | $7.23 (-0.28%) | $7.25 | $7.09 | 3.00 M | $4.47 B |
| 08/29/2024 | $7.29 | $7.35 (0.82%) | $7.38 | $7.24 | 3.17 M | $4.55 B |
| 08/28/2024 | $7.25 | $7.23 (-0.28%) | $7.28 | $7.17 | 1.60 M | $4.47 B |
| 08/27/2024 | $7.47 | $7.32 (-2.01%) | $7.47 | $7.30 | 2.10 M | $4.53 B |
| 08/26/2024 | $7.55 | $7.47 (-1.06%) | $7.61 | $7.41 | 1.43 M | $4.62 B |
| 08/23/2024 | $7.31 | $7.39 (1.09%) | $7.44 | $7.27 | 1.79 M | $4.57 B |
| 08/22/2024 | $7.26 | $7.23 (-0.41%) | $7.33 | $7.22 | 1.59 M | $4.47 B |
| 08/21/2024 | $7.31 | $7.25 (-0.82%) | $7.36 | $7.21 | 2.03 M | $4.49 B |
| 08/20/2024 | $7.36 | $7.25 (-1.49%) | $7.36 | $7.14 | 2.34 M | $4.49 B |
| 08/19/2024 | $7.35 | $7.35 (0%) | $7.52 | $7.35 | 1.93 M | $4.55 B |
| 08/16/2024 | $7.27 | $7.35 (1.1%) | $7.38 | $7.26 | 1.98 M | $4.55 B |
| 08/15/2024 | $7.27 | $7.37 (1.38%) | $7.41 | $7.27 | 1.61 M | $4.56 B |
| 08/14/2024 | $7.14 | $7.19 (0.7%) | $7.21 | $7.11 | 1.35 M | $4.45 B |
| 08/13/2024 | $7.13 | $7.14 (0.14%) | $7.18 | $7.03 | 2.08 M | $4.42 B |
| 08/12/2024 | $7.05 | $7.18 (1.84%) | $7.24 | $7.05 | 2.00 M | $4.44 B |
| 08/09/2024 | $6.93 | $7.00 (1.01%) | $7.02 | $6.87 | 1.81 M | $4.33 B |
| 08/08/2024 | $6.83 | $6.93 (1.46%) | $6.99 | $6.75 | 2.64 M | $4.29 B |
| 08/07/2024 | $7.03 | $6.77 (-3.7%) | $7.11 | $6.75 | 5.38 M | $4.19 B |
| 08/06/2024 | $6.86 | $6.88 (0.29%) | $6.96 | $6.73 | 2.99 M | $4.26 B |
| 08/05/2024 | $6.54 | $6.83 (4.43%) | $6.87 | $6.44 | 2.69 M | $4.23 B |
| 08/02/2024 | $7.22 | $6.90 (-4.43%) | $7.23 | $6.86 | 4.16 M | $4.26 B |
| 08/01/2024 | $7.80 | $7.37 (-5.51%) | $7.81 | $7.28 | 6.51 M | $4.55 B |
| 07/31/2024 | $7.67 | $7.80 (1.69%) | $7.83 | $7.63 | 3.00 M | $4.82 B |
| 07/30/2024 | $7.45 | $7.47 (0.27%) | $7.52 | $7.39 | 2.13 M | $4.61 B |
| 07/29/2024 | $7.56 | $7.47 (-1.19%) | $7.62 | $7.41 | 2.34 M | $4.61 B |
| 07/26/2024 | $7.48 | $7.53 (0.67%) | $7.58 | $7.38 | 4.33 M | $4.66 B |
| 07/25/2024 | $7.71 | $7.40 (-4.02%) | $7.71 | $7.17 | 8.71 M | $4.58 B |
| 07/24/2024 | $7.81 | $7.60 (-2.69%) | $7.89 | $7.60 | 4.00 M | $4.71 B |
| 07/23/2024 | $7.76 | $7.76 (0%) | $7.83 | $7.70 | 2.08 M | $4.81 B |
| 07/22/2024 | $7.77 | $7.82 (0.64%) | $7.89 | $7.67 | 1.53 M | $4.84 B |
| 07/19/2024 | $7.85 | $7.77 (-1.02%) | $7.92 | $7.69 | 1.40 M | $4.81 B |
| 07/18/2024 | $7.86 | $7.82 (-0.51%) | $7.89 | $7.78 | 2.00 M | $4.84 B |
| 07/17/2024 | $8.01 | $7.77 (-3%) | $8.07 | $7.76 | 3.14 M | $4.81 B |
| 07/16/2024 | $8.00 | $7.99 (-0.13%) | $8.01 | $7.86 | 2.42 M | $4.95 B |
| 07/15/2024 | $8.00 | $7.99 (-0.13%) | $8.07 | $7.93 | 2.16 M | $4.95 B |
| 07/12/2024 | $8.19 | $8.01 (-2.2%) | $8.21 | $7.97 | 2.24 M | $4.96 B |
| 07/11/2024 | $7.99 | $8.13 (1.75%) | $8.14 | $7.90 | 2.18 M | $5.04 B |
| 07/10/2024 | $7.77 | $7.92 (1.93%) | $7.93 | $7.73 | 2.02 M | $4.91 B |
| 07/09/2024 | $7.88 | $7.73 (-1.9%) | $7.93 | $7.72 | 2.44 M | $4.79 B |
| 07/08/2024 | $7.90 | $7.92 (0.25%) | $7.94 | $7.82 | 1.53 M | $4.91 B |
| 07/05/2024 | $8.17 | $7.91 (-3.18%) | $8.20 | $7.88 | 2.21 M | $4.90 B |
| 07/03/2024 | $8.14 | $8.16 (0.25%) | $8.24 | $8.13 | 1.19 M | $5.04 B |
| 07/02/2024 | $7.93 | $8.10 (2.14%) | $8.10 | $7.91 | 2.10 M | $5.01 B |
| 07/01/2024 | $7.97 | $7.86 (-1.38%) | $8.02 | $7.79 | 1.01 M | $4.86 B |
| 06/28/2024 | $7.95 | $7.87 (-1.01%) | $8.03 | $7.85 | 1.68 M | $4.86 B |