Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lonestar Resources US Inc (OP: LONE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 06, 2021 16.00 16.00 16.00 0 +0.94(+6.24%)
Oct 05, 2021 16.00 16.35 15.06 15.06 5,409 -1.24(-7.61%)
Oct 04, 2021 14.44 16.30 14.40 16.30 20,092 +1.90(+13.19%)
Oct 01, 2021 14.00 14.52 13.40 14.40 14,381 +1.03(+7.70%)
Sep 30, 2021 12.29 13.37 12.29 13.37 1,427 +1.07(+8.70%)
Sep 29, 2021 11.82 12.45 11.82 12.30 5,886 +0.85(+7.42%)
Sep 28, 2021 11.90 12.00 11.45 11.45 1,244 -0.40(-3.38%)
Sep 27, 2021 11.80 12.26 11.69 11.85 5,292 +0.35(+3.04%)
Sep 24, 2021 11.55 11.80 11.50 11.50 4,482 +0.03(+0.26%)
Sep 23, 2021 10.80 11.52 10.80 11.47 7,097 +0.98(+9.34%)
Sep 22, 2021 10.80 10.80 10.49 10.49 449 +0.49(+4.90%)
Sep 20, 2021 10.00 10.00 10.00 219 -0.40(-3.85%)
Sep 17, 2021 10.84 10.84 10.40 10.40 2,633 -0.19(-1.79%)
Sep 16, 2021 10.41 10.59 10.25 10.59 7,603 -0.01(-0.09%)
Sep 15, 2021 10.50 10.75 10.50 10.60 3,593 +0.36(+3.52%)
Sep 14, 2021 10.24 10.24 10.24 10.24 637 -0.16(-1.54%)
Sep 13, 2021 10.35 10.50 10.35 10.40 2,763 +0.60(+6.12%)
Sep 09, 2021 9.800 9.800 9.800 18 -0.15(-1.51%)
Sep 08, 2021 9.750 9.950 9.750 9.950 1,600 +0.06(+0.61%)
Sep 07, 2021 10.30 10.30 9.750 9.890 1,447 -0.18(-1.79%)
Sep 03, 2021 10.09 10.09 9.950 10.07 327 -0.16(-1.56%)
Sep 02, 2021 10.09 10.23 10.09 10.23 2,063 -0.01(-0.10%)
Sep 01, 2021 10.24 10.24 10.24 10.24 143 +0.49(+5.03%)
Aug 30, 2021 9.750 9.750 9.750 32 -0.46(-4.51%)
Aug 27, 2021 9.500 10.49 9.500 10.21 32,854 +0.71(+7.47%)
Aug 26, 2021 9.400 9.500 9.400 9.500 1,259 +0.10(+1.06%)
Aug 25, 2021 8.990 9.400 8.990 9.400 31,235 +0.70(+8.05%)
Aug 24, 2021 8.600 8.700 8.450 8.700 548 +0.30(+3.57%)
Aug 23, 2021 7.750 8.590 7.750 8.400 20,329 +0.11(+1.33%)
Aug 20, 2021 8.290 8.290 8.290 8.290 211 +0.54(+6.97%)
Aug 19, 2021 8.290 8.290 7.750 7.750 491 -0.70(-8.28%)
Aug 17, 2021 8.450 8.450 8.450 24 -0.16(-1.86%)
Aug 13, 2021 8.610 8.610 8.610 36 +0.06(+0.70%)
Aug 12, 2021 8.303 8.550 8.303 8.550 334 +0.11(+1.30%)
Aug 10, 2021 8.440 8.440 8.440 5 -0.56(-6.22%)
Aug 09, 2021 8.510 9.000 8.260 9.000 1,153 +0.12(+1.35%)
Aug 06, 2021 8.880 8.880 8.390 8.880 2,083 +0.13(+1.49%)
Aug 05, 2021 8.390 8.900 8.020 8.750 2,015 +0.75(+9.38%)
Aug 04, 2021 9.000 9.340 7.850 8.000 23,845 -1.85(-18.78%)
Jul 29, 2021 9.850 9.850 9.850 89 +0.85(+9.44%)
Jul 28, 2021 9.650 9.650 9.000 9.000 237 -0.55(-5.76%)
Jul 26, 2021 9.550 9.550 9.550 13 +0.59(+6.58%)
Jul 21, 2021 8.960 8.960 8.960 48 +0.31(+3.58%)
Jul 20, 2021 8.730 9.000 8.650 8.650 476 -0.35(-3.89%)
Jul 19, 2021 9.250 9.250 8.800 9.000 6,021 -0.60(-6.25%)
Jul 16, 2021 9.550 9.600 9.500 9.600 2,110 -0.30(-3.03%)
Jul 15, 2021 10.45 10.45 9.900 9.900 6,778 -0.65(-6.16%)
Jul 14, 2021 11.55 11.55 10.55 10.55 1,404 -1.00(-8.66%)
Jul 13, 2021 11.70 11.70 11.40 11.55 16,776 +0.05(+0.43%)
Jul 12, 2021 10.39 11.70 10.39 11.50 12,427 +1.50(+15.00%)
Jul 08, 2021 10.00 10.00 10.00 69 -0.40(-3.85%)
Jul 07, 2021 10.50 10.50 10.40 10.40 5,103 -0.10(-0.95%)
Jul 06, 2021 10.50 10.50 10.50 10.50 957 +0.10(+0.96%)
Jul 02, 2021 10.50 10.50 10.40 10.40 929 +0.05(+0.48%)
Jul 01, 2021 10.50 10.50 10.35 10.35 395 +0.10(+0.98%)
Jun 30, 2021 10.00 10.25 10.00 10.25 2,378 +0.30(+3.02%)
Jun 28, 2021 9.950 9.950 9.950 192 -0.15(-1.49%)
Jun 24, 2021 10.10 10.10 10.10 65 +0.20(+2.02%)
Jun 23, 2021 9.830 10.75 9.830 9.900 7,386 -0.09(-0.90%)
Jun 22, 2021 9.990 9.990 9.990 9.990 422 +0.79(+8.59%)
Jun 21, 2021 9.990 9.990 8.600 9.200 16,537 +0.29(+3.25%)
Jun 18, 2021 8.820 9.395 8.600 8.910 9,884 -1.01(-10.18%)
Jun 17, 2021 9.990 9.990 8.000 9.920 9,378 -0.07(-0.70%)
Jun 16, 2021 9.800 9.990 9.600 9.990 1,969 +0.39(+4.06%)
Jun 15, 2021 9.675 9.790 9.360 9.600 1,911 -0.37(-3.71%)
Jun 14, 2021 10.10 10.10 9.550 9.970 24,079 +0.47(+4.95%)
Jun 11, 2021 9.130 9.500 8.760 9.500 14,279 +0.80(+9.20%)
Jun 10, 2021 9.000 9.600 8.590 8.700 8,548 -0.05(-0.57%)
Jun 09, 2021 8.250 8.750 7.800 8.750 141,563 +1.10(+14.38%)
Jun 08, 2021 7.325 20.99 7.230 7.650 28,861 +0.36(+4.94%)
Jun 07, 2021 7.350 7.350 7.240 7.290 8,191 -0.06(-0.82%)
Jun 04, 2021 7.295 7.350 7.240 7.350 4,862 +0.06(+0.82%)
Jun 03, 2021 7.330 7.400 7.260 7.290 4,946 -0.06(-0.82%)
Jun 02, 2021 7.305 7.500 7.110 7.350 39,051 +0.24(+3.38%)
Jun 01, 2021 7.330 7.395 7.100 7.110 35,770 -0.04(-0.56%)
May 28, 2021 7.225 7.225 7.150 7.150 1,461 +0.00(+0.00%)
May 27, 2021 7.100 7.225 7.100 7.150 1,443 +0.00(+0.00%)
May 26, 2021 7.300 7.500 7.100 7.150 3,500 +0.15(+2.14%)
May 25, 2021 7.025 7.025 7.000 7.000 3,843 -0.05(-0.71%)
May 24, 2021 7.000 7.080 7.000 7.050 2,191 -0.05(-0.70%)
May 21, 2021 7.100 7.100 7.100 7.100 328 +0.00(+0.00%)
May 20, 2021 7.110 7.110 7.100 7.100 443 -0.01(-0.14%)
May 19, 2021 7.200 7.380 7.110 7.110 490 +0.01(+0.14%)
May 18, 2021 7.210 7.210 7.030 7.100 4,259 +0.10(+1.43%)
May 17, 2021 7.310 7.330 6.910 7.000 2,430 -0.35(-4.76%)
May 14, 2021 7.350 7.425 7.290 7.350 4,844 +0.25(+3.52%)
May 13, 2021 7.500 7.500 7.100 7.100 2,338 -0.40(-5.33%)
May 12, 2021 7.250 7.650 7.200 7.500 8,139 +0.45(+6.38%)
May 11, 2021 7.200 7.375 7.050 7.050 3,848 -0.35(-4.73%)
May 10, 2021 7.350 7.500 7.350 7.400 2,548 +0.00(+0.00%)
May 07, 2021 7.410 7.450 7.400 7.400 1,335 +0.00(+0.00%)
May 05, 2021 7.400 7.400 7.400 114 -0.05(-0.67%)
May 04, 2021 7.450 7.500 7.450 7.450 1,939 -0.05(-0.67%)
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.