-
5 DAY PERFORMANCE
+6.36% -
1 MONTH PERFORMANCE
-8.00% -
3 MONTH PERFORMANCE
-23.86% -
6 MONTH PERFORMANCE
-36.99% -
YEAR-TO-DATE PERFORMANCE
-20.35% -
1 YEAR PERFORMANCE
-21.59%
Veren Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $5.43 | $5.52 (1.64%) | $5.55 | $5.43 | 695,808 | |
| 11/20/2024 | $5.25 | $5.37 (2.29%) | $5.38 | $5.25 | 4.32 M | $3.31 B |
| 11/19/2024 | $5.25 | $5.25 (0%) | $5.30 | $5.19 | 5.04 M | $3.24 B |
| 11/18/2024 | $5.28 | $5.30 (0.38%) | $5.34 | $5.25 | 5.23 M | $3.27 B |
| 11/15/2024 | $5.26 | $5.19 (-1.33%) | $5.36 | $5.18 | 5.12 M | $3.20 B |
| 11/14/2024 | $5.18 | $5.30 (2.32%) | $5.31 | $5.17 | 7.04 M | $3.27 B |
| 11/13/2024 | $5.15 | $5.14 (-0.19%) | $5.18 | $5.00 | 7.62 M | $3.17 B |
| 11/12/2024 | $5.20 | $5.15 (-0.96%) | $5.26 | $5.10 | 5.01 M | $3.19 B |
| 11/11/2024 | $5.21 | $5.21 (0%) | $5.24 | $5.12 | 8.22 M | $3.22 B |
| 11/08/2024 | $5.31 | $5.28 (-0.56%) | $5.35 | $5.19 | 6.32 M | $3.27 B |
| 11/07/2024 | $5.36 | $5.39 (0.56%) | $5.42 | $5.31 | 7.83 M | $3.33 B |
| 11/06/2024 | $5.19 | $5.35 (3.08%) | $5.39 | $5.13 | 9.90 M | $3.31 B |
| 11/05/2024 | $5.15 | $5.30 (2.91%) | $5.32 | $5.12 | 9.01 M | $3.28 B |
| 11/04/2024 | $5.06 | $5.13 (1.38%) | $5.25 | $5.00 | 12.07 M | $3.17 B |
| 11/01/2024 | $5.31 | $4.97 (-6.4%) | $5.31 | $4.90 | 11.29 M | $3.07 B |
| 10/31/2024 | $5.77 | $5.16 (-10.57%) | $5.84 | $4.99 | 17.28 M | $3.19 B |
| 10/30/2024 | $5.99 | $6.03 (0.67%) | $6.08 | $5.94 | 5.82 M | $3.73 B |
| 10/29/2024 | $6.05 | $5.96 (-1.49%) | $6.07 | $5.91 | 5.35 M | $3.69 B |
| 10/28/2024 | $6.00 | $6.05 (0.83%) | $6.11 | $5.98 | 5.74 M | $3.74 B |
| 10/25/2024 | $6.15 | $6.26 (1.79%) | $6.27 | $6.15 | 6.32 M | $3.87 B |
| 10/24/2024 | $6.06 | $6.14 (1.32%) | $6.15 | $5.99 | 5.44 M | $3.80 B |
| 10/23/2024 | $6.06 | $6.03 (-0.5%) | $6.08 | $5.97 | 4.74 M | $3.73 B |
| 10/22/2024 | $6.03 | $6.11 (1.33%) | $6.15 | $5.98 | 4.90 M | $3.78 B |
| 10/21/2024 | $6.08 | $6.00 (-1.32%) | $6.13 | $5.99 | 4.24 M | $3.71 B |
| 10/18/2024 | $6.10 | $6.03 (-1.15%) | $6.12 | $5.95 | 4.99 M | $3.73 B |
| 10/17/2024 | $6.09 | $6.11 (0.33%) | $6.14 | $6.05 | 4.71 M | $3.78 B |
| 10/16/2024 | $6.14 | $6.08 (-0.98%) | $6.21 | $6.07 | 4.74 M | $3.76 B |
| 10/15/2024 | $6.10 | $6.12 (0.33%) | $6.19 | $6.02 | 6.04 M | $3.79 B |
| 10/14/2024 | $6.35 | $6.31 (-0.63%) | $6.36 | $6.27 | 2.17 M | $3.90 B |
| 10/11/2024 | $6.43 | $6.46 (0.47%) | $6.48 | $6.39 | 5.36 M | $4.00 B |
| 10/10/2024 | $6.49 | $6.48 (-0.15%) | $6.52 | $6.39 | 6.65 M | $4.01 B |
| 10/09/2024 | $6.47 | $6.47 (0%) | $6.54 | $6.39 | 5.78 M | $4.00 B |
| 10/08/2024 | $6.53 | $6.55 (0.31%) | $6.56 | $6.46 | 7.41 M | $4.05 B |
| 10/07/2024 | $6.69 | $6.69 (0%) | $6.76 | $6.64 | 5.62 M | $4.14 B |
| 10/04/2024 | $6.64 | $6.62 (-0.3%) | $6.68 | $6.55 | 4.82 M | $4.10 B |
| 10/03/2024 | $6.41 | $6.58 (2.65%) | $6.60 | $6.38 | 5.37 M | $4.07 B |
| 10/02/2024 | $6.53 | $6.41 (-1.84%) | $6.59 | $6.33 | 5.59 M | $3.97 B |
| 10/01/2024 | $6.09 | $6.43 (5.58%) | $6.47 | $6.05 | 8.46 M | $3.98 B |
| 09/30/2024 | $6.14 | $6.15 (0.16%) | $6.22 | $6.11 | 4.45 M | $3.80 B |
| 09/27/2024 | $6.10 | $6.15 (0.82%) | $6.17 | $6.08 | 5.80 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 |