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 (%)
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%)
May 03, 2021 7.500 7.500 7.490 7.500 1,669 +0.18(+2.46%)
Apr 30, 2021 7.320 7.320 7.320 7.320 200 -0.18(-2.40%)
Apr 29, 2021 7.500 7.500 7.490 7.500 1,164 +0.15(+2.04%)
Apr 28, 2021 7.290 7.350 7.290 7.350 398 +0.10(+1.38%)
Apr 27, 2021 7.250 7.250 7.250 7.250 666 +0.15(+2.11%)
Apr 26, 2021 7.100 7.100 7.100 7.100 174 +0.00(+0.00%)
Apr 23, 2021 6.900 7.100 6.900 7.100 1,200 +0.10(+1.43%)
Apr 22, 2021 7.000 7.000 7.000 7.000 189 +0.10(+1.45%)
Apr 21, 2021 7.000 7.250 6.900 6.900 10,617 +0.05(+0.73%)
Apr 20, 2021 6.850 6.850 6.850 6.850 155 +0.15(+2.24%)
Apr 19, 2021 6.600 7.450 6.600 6.700 2,248 -0.37(-5.23%)
Apr 16, 2021 7.070 7.490 7.050 7.070 1,500 +0.07(+1.00%)
Apr 15, 2021 7.500 7.500 7.000 7.000 1,537 -0.25(-3.45%)
Apr 14, 2021 7.250 7.250 7.250 248 +0.00(+0.00%)
Apr 13, 2021 7.100 7.500 7.100 7.250 5,638 +0.00(+0.00%)
Apr 12, 2021 7.500 7.500 7.250 7.250 7,683 -0.25(-3.33%)
Apr 09, 2021 7.500 7.500 6.810 7.500 900 +0.00(+0.00%)
Apr 08, 2021 7.730 7.730 6.885 7.500 2,997 -0.05(-0.66%)
Apr 07, 2021 6.100 7.550 6.000 7.550 861,314 +1.43(+23.37%)
Apr 06, 2021 6.000 6.150 6.000 6.120 21,575 +0.12(+2.00%)
Apr 05, 2021 6.000 6.000 6.000 6.000 2,148 +0.00(+0.00%)
Apr 01, 2021 5.750 6.000 5.450 6.000 7,000 +0.40(+7.14%)
Mar 31, 2021 5.750 6.050 5.600 5.600 2,054 +0.30(+5.66%)
Mar 30, 2021 6.000 6.000 5.300 5.300 3,562 -0.15(-2.75%)
Mar 29, 2021 5.450 5.500 5.450 5.450 7,255 +0.00(+0.00%)
Mar 26, 2021 5.500 5.500 5.350 5.450 7,700 +0.00(+0.00%)
Mar 25, 2021 5.400 5.450 5.000 5.450 9,327 -0.55(-9.17%)
Mar 24, 2021 6.000 6.250 6.000 6.000 7,651 +0.00(+0.00%)
Mar 23, 2021 6.750 6.750 6.000 6.000 15,249 -0.50(-7.69%)
Mar 22, 2021 6.550 6.550 6.500 6.500 4,968 -0.30(-4.41%)
Mar 19, 2021 6.900 6.900 6.750 6.800 5,900 -0.10(-1.45%)
Mar 18, 2021 7.000 7.000 6.900 6.900 12,675 -0.10(-1.43%)
Mar 17, 2021 7.050 7.200 7.000 7.000 4,190 -0.05(-0.71%)
Mar 16, 2021 7.250 7.250 7.020 7.050 12,756 -0.20(-2.76%)
Mar 15, 2021 7.500 7.500 7.250 7.250 26,493 -0.25(-3.33%)
Mar 12, 2021 7.500 7.550 7.490 7.500 12,200 +0.00(+0.00%)
Mar 11, 2021 7.550 7.550 7.450 7.500 5,868 +0.00(+0.00%)
Mar 10, 2021 7.600 7.600 7.500 7.500 8,463 -0.10(-1.32%)
Mar 09, 2021 7.500 7.600 7.500 7.600 3,307 +0.05(+0.66%)
Mar 08, 2021 7.750 7.750 7.400 7.550 8,146 +0.15(+2.03%)
Mar 05, 2021 7.500 7.500 7.300 7.400 2,700 +0.20(+2.78%)
Mar 04, 2021 7.200 7.500 7.200 7.200 1,742 -0.40(-5.26%)
Mar 03, 2021 7.750 7.750 7.600 7.600 2,137 +0.05(+0.66%)
Mar 02, 2021 7.500 7.500 7.550 3,959 +0.05(+0.67%)
Mar 01, 2021 7.600 7.750 6.000 7.500 4,338 -0.20(-2.60%)
Feb 26, 2021 7.600 7.700 7.600 7.700 1,200 +0.20(+2.67%)
Feb 25, 2021 7.200 7.500 7.200 7.500 2,602 +0.30(+4.17%)
Feb 24, 2021 7.250 7.250 7.100 7.200 73,876 -0.05(-0.69%)
Feb 23, 2021 7.500 7.500 7.250 7.250 3,836 -0.25(-3.33%)
Feb 22, 2021 7.490 7.520 7.000 7.500 23,526 +0.25(+3.45%)
Feb 19, 2021 6.300 7.500 6.250 7.250 2,200 +0.65(+9.85%)
Feb 18, 2021 7.500 7.500 6.250 6.600 3,511 -0.90(-12.00%)
Feb 17, 2021 7.500 7.500 5.000 7.500 6,191 +0.00(+0.00%)
Feb 16, 2021 6.500 7.800 6.500 7.500 5,106 +1.50(+25.00%)
Feb 12, 2021 5.600 6.000 5.000 6.000 7,600 +1.00(+20.00%)
Feb 11, 2021 5.600 5.600 5.000 5.000 1,541 -0.58(-10.39%)
Feb 10, 2021 4.010 5.680 4.010 5.580 2,491 +0.58(+11.60%)
Feb 09, 2021 5.000 5.000 5.000 351 +0.00(+0.00%)
Feb 08, 2021 5.000 5.250 5.000 5.000 5,131 +0.00(+0.00%)
Feb 05, 2021 5.100 5.100 5.000 5.000 21,400 +0.04(+0.81%)
Feb 04, 2021 4.960 4.960 4.960 4.960 467 +0.00(+0.00%)
Feb 03, 2021 5.100 5.100 4.510 4.960 1,242 +0.37(+8.06%)
Feb 02, 2021 4.520 4.590 4.520 4.590 816 -0.41(-8.20%)
Feb 01, 2021 5.100 5.100 5.000 5.000 1,914 +0.01(+0.20%)
Jan 29, 2021 5.000 5.000 4.990 4.990 3,200 +0.09(+1.84%)
Jan 28, 2021 5.310 5.310 4.560 4.900 6,771 -0.35(-6.67%)
Jan 27, 2021 5.560 5.560 5.250 5.250 5,682 -0.45(-7.89%)
Jan 26, 2021 5.710 9.000 5.700 5.700 6,476 +0.35(+6.54%)
Jan 25, 2021 5.300 11.90 5.300 5.350 2,538 +0.25(+4.90%)
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.