The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Kodiak Oil & Gas

  • KOG
  • NYSE
  • Oil and Gas
  • Latest 10.78
  • Currency US$
  • Change -0.32
  • Percent Change -2.883 %
  • Volume 4,470,086
  • Fri Oct 24, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 10.78 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 11.07 10.71 11.07 10.78 4,470,086
Oct 23 11.22 10.73 10.86 11.10 5,364,150
Oct 22 11.27 10.62 11.12 10.63 4,145,147
Oct 21 11.05 10.56 10.56 11.05 4,197,207
Oct 20 10.61 10.20 10.29 10.53 3,799,248
Oct 17 11.05 10.21 10.66 10.34 6,131,888
Oct 16 10.47 9.63 9.69 10.30 10,080,490
Oct 15 10.09 9.28 9.65 10.02 10,153,543
Oct 14 10.37 9.72 10.09 9.86 11,257,411
Oct 13 11.07 10.04 10.84 10.07 7,651,985
Oct 10 11.53 10.80 11.13 10.96 7,339,543
Oct 9 12.10 11.33 12.10 11.34 5,577,120
Oct 8 12.21 11.60 12.05 12.21 9,539,259
Oct 7 12.63 12.15 12.56 12.17 5,605,426
Oct 6 12.99 12.53 12.92 12.72 2,715,229
Oct 3 13.08 12.73 13.05 12.90 3,787,224
Oct 2 13.05 12.37 12.79 12.94 10,692,061
Oct 1 13.83 12.72 13.64 12.91 10,788,307
Sep 30 14.12 13.40 14.07 13.57 7,470,084
Sep 29 14.18 13.68 13.75 14.10 4,873,320
Sep 26 14.13 13.50 13.50 14.00 2,895,762
Sep 25 13.90 13.48 13.85 13.48 2,818,834
Sep 24 14.02 13.41 13.63 13.91 3,799,787
Sep 23 14.05 13.57 13.57 13.63 3,828,714
Sep 22 14.00 13.38 14.00 13.60 5,005,213
Sep 19 14.39 14.01 14.34 14.04 4,948,444
Sep 18 14.79 14.17 14.78 14.28 4,940,042
Sep 17 15.02 14.69 14.93 14.78 2,095,644
Sep 16 15.18 14.72 14.73 14.88 3,551,041
Sep 15 14.84 14.50 14.65 14.73 2,885,148
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.