Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,528.8
41.2 (1.66%)

 

  • STI Straits Times Index
    2,528.8
    41.2 (1.66%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,343.1
    15.0 (1.13%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    23,484.3
    131.9 (0.56%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,772.2
    7.3 (0.26%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    19,389.4
    724.8 (3.88%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,545.6
    206.7 (4.76%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,154.6M
  • Value: 1,885.1M
  • Rise: 274
  • Fall: 88
  • Unch: 450

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Genting Sing0.665+0.050
Singtel2.570+0.050
ThaiBev0.610+0.015
Mapletree Log Tr1.600+0.060
Rex Intl0.090+0.001
ESR-REIT0.320+0.010
YZJ Shipbldg SGD0.850+0.020
NetLink NBN Tr0.885-0.015
Ascendas Reit2.780+0.110
Medtecs Intl0.074+0.003

World Indices

World Indices
Name Last Change
Nasdaq 7,502.4 -295.2
HSI 23,484.3 +131.9
HSCEI 9,504.9 +57.4
Jakarta 4,545.6 +206.7
Nikkei 225 19,389.4 +724.8
SSE Comp 2,772.2 +7.3
Shanghai A 2,905.2 +7.7
Shanghai B 218.9 -0.2
KOSPI 1,717.7 +31.5

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

EXTRACTION OIL & GAS INC EXTRACTION OIL & GAS
Updated on 27 Mar 2020 (End of trading day)
Last (USD): 0.501 Change: -0.080 High: 0.621 Remarks: -
Change (%): -13.71 Low: 0.501
Open 0.582 Yesterday's Close 0.5807
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 601,496 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.70906 Trailing EPS (USD) e -10.21032 NAV (USD) b 1.7736
PE a 0.707 Trailing PE f - Price / NAV b 0.2825
Dividend (USD) d - Cash In Hand (USD) g 0.2350 Issued & Paid-up Shares c 137,787,000
Dividend Yield (%) d - Price / Cash In Hand g 2.132 Treasury Shares h 38,859,078
Beta - 75 Daysi 0.919 R-Squared - 75 Days(%)i 4.49 Market Cap (M) 69.045
Beta - 500 Daysi 0.544 R-Squared - 500 Days (%)i 1.68 Enterprise Value (M) 2,066.997
Piotroski F Score 8 Exchange Code XOG Par Value ( $ ) n.a.
52 Weeks Volatility (%) 163.43 Free Float (%) 72.3
Sector & Industry Energy Minerals - Oil & Gas Production
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 16 Mar 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 11 Nov 2019.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference EXTRACTION OIL & GAS INC NASDAQ 69.045 0.707 - 0.2825 -
Industry Oil & Gas Production NASDAQ 441.126 4.554 1305.524 0.2408 1.646
Local Peer DIAMONDBACK ENERGY INC NASDAQ 3,778.239 4.468 15.743 0.2852 1.630
Local Peer NOBLE ENERGY INC NASDAQ 2,599.814 - - 0.3091 -
Local Peer PDC ENERGY INC NASDAQ 629.767 311.232 - 0.2696 -
Local Peer DORCHESTER MINERALS LP NASDAQ 315.241 6.069 6.177 2.8373 17.791
Local Peer NEXTDECADE CORPORATION NASDAQ 207.841 - - 2.3165 -
Local Peer BERRY CORPORATION NASDAQ 175.391 3.568 4.028 0.1804 9.723
Local Peer PRIMEENERGY RESOURCES CORPORATION NASDAQ 136.380 9.387 10.770 1.3188 -
Local Peer CENTENNIAL RESOURCE DEVELOPMENT INC NASDAQ 100.013 0.500 5.932 0.0307 -
Local Peer OASIS PETROLEUM INC NASDAQ 97.118 - - 0.0267 -
Local Peer GULFPORT ENERGY CORP NASDAQ 85.382 0.198 - 0.0649 -
Local Peer EPSILON ENERGY LTD NASDAQ 70.326 10.556 8.085 0.9210 -
Local Peer PENN VIRGINIA CORP NASDAQ 53.053 0.236 0.752 0.1019 -
Other Local Peers TRANSGLOBE ENERGY CORP (NASDAQ), ZION OIL & GAS INC (NASDAQ), LONESTAR RESOURCES US INC (NASDAQ), U.S.ENERGY CORP (NASDAQ), MARINE PETROLEUM TRUST (NASDAQ), MID-CON ENERGY PARTNERS LP (NASDAQ)
Global Peer CNOOC HKEx 346,911.075 5.559 5.009 0.6920 9.009
Global Peer CNOOC LIMITED ADS EACH REP 100 ORD HKD0.02 NYSE 42,892.853 5.387 5.092 0.6837 8.337
Global Peer CONOCOPHILLIPS NYSE 31,623.053 5.054 4.399 0.9040 4.176
Global Peer EOG RESOURCES INC NYSE 20,953.980 6.129 7.662 0.9683 2.242
Global Peer PIONEER NATURAL RESOURCES CO NYSE 11,376.335 11.692 15.148 0.9387 0.477
Global Peer CANADIAN NATURAL RESOURCES LTD NYSE 11,210.917 5.608 2.755 0.4155 11.083
Global Peer OCCIDENTAL PETROLEUM CORP NYSE 10,393.562 2.526 - 0.4247 22.351
Global Peer HESS CORPORATION NYSE 10,386.466 - - 1.1895 2.806
Global Peer WOODSIDE PETROLEUM ASX 16,037.973 8.779 33.244 0.6785 11.652
Global Peer CONCHO RESOURCES INC NYSE 8,283.332 3.651 - 0.4658 -
Other Global Peers SANTOS LIMITED (ASX), CONTINENTAL RESOURCES INC (NYSE), MARATHON OIL CORPORATION (NYSE), DEVON ENERGY CORP (NYSE), PARSLEY ENERGY INC (NYSE), OIL SEARCH LTD (ASX), CENOVUS ENERGY INC (NYSE), APACHE CORP (NYSE), EQT CORPORATION (NYSE), WPX ENERGY INC (NYSE), CIMAREX ENERGY CO (NYSE), BEACH ENERGY LTD (ASX), CHINA RISUN GP (HKEx), MAGNOLIA OIL & GAS CORPORATION (NYSE), COMSTOCK RESOURCES INC (NYSE), SOUTHWESTERN ENERGY CO (NYSE), BLACK STONE MINERALS LP (NYSE), MURPHY OIL CORP (NYSE), OVINTIV INC (NYSE), CHINA SUNTIEN (HKEx), RANGE RESOURCES CORP (NYSE), AAG ENERGY (HKEx), Medco Energi Internasional Tbk. (IDX), VERMILION ENERGY INC (NYSE), GEOPARK LIMITED (NYSE), COOPER ENERGY LIMITED (ASX), SABINE ROYALTY TRUST (NYSE), KOSMOS ENERGY LTD (NA) (NYSE), CRESCENT POINT ENERGY CORP (NYSE), CHESAPEAKE ENERGY CORP (NYSE), PAR PACIFIC HOLDINGS INC (NYSE American), ENERPLUS CORPORATION (NYSE), MATADOR RESOURCES COMPANY (NYSE), FLEX LNG LTD (BM) (NYSE), ANTERO RESOURCES CORPORATION (NYSE), CALLON PETROLEUM CO (NYSE), W & T OFFSHORE INC (NYSE), BONANZA CREEK ENERGY INC (NYSE), SUCHUANG GAS (HKEx), VISTA OIL & GAS SAB DE CV SPON ADS EACH REP 1 ORD SHS SER A (NYSE), KAROON ENERGY LTD (ASX), SENEX ENERGY LIMITED (ASX), CARNARVON PETROLEUM LTD (ASX), SM ENERGY COMPANY (NYSE), BAYTEX ENERGY CORP (NYSE), HIBISCS (Bursa), DENBURY RES INC DEL (NYSE), STRIKE ENERGY LTD (ASX), GRAN TIERRA ENERGY INC (NYSE American), QEP RESOURCES INC (NYSE), BATTALION OIL CORP (NYSE American), LAREDO PETROLEUM INC (NYSE), Sugih Energy Tbk. (IDX), EVOLUTION PETROLEUM CORPORATION (NYSE American), Rex Intl (SGX), Elnusa Tbk. (IDX), MONTAGE RESOURCES (NYSE), WHITING PETROLEUM CORP (NYSE), 88 ENERGY LIMITED (ASX), CALIFORNIA RESOURCES CORP (NYSE), SALT LAKE POTASH LIMITED (ASX), PANHANDLE OIL & GAS INC (NYSE), FAR LIMITED (ASX), BYRON ENERGY LIMITED (ASX), VAALCO ENERGY INC (NYSE), HIGHPOINT RESOURCES CORPORATION (NYSE), SKY AND SPACE GLOBAL LTD (ASX), NORTHERN OIL & GAS INC (NEV) (NYSE American), Energi Mega Persada Tbk. (IDX), RING ENERGY INC (NYSE American), SANDRIDGE ENERGY INC (NYSE), HORIZON OIL LIMITED NL (ASX), BOSS RESOURCES LTD (ASX), CONTANGO OIL & GAS CO (NYSE American), CHAPARRAL ENERGY INC (NYSE), CENTRAL PETROLEUM LIMITED (ASX), CROSS TIMBERS ROYALTY TRUST (NYSE), KrisEnergy (SGX), LEIGH CREEK ENERGY LIMITED (ASX), Apexindo Pratama Duta Tbk. (IDX), POLYARD PETRO (HKEx), MIE HOLDINGS (HKEx), CUE ENERGY RESOURCES (ASX), LIQUEFIED NATURAL GAS LIMITED (ASX), COMET RIDGE (ASX), CAMBER ENERGY INC (NYSE American), Ratu Prabu Energi Tbk (IDX), SILVERBOW RESOURCES INC (NYSE), SANDRIDGE PERMIAN TRUST (NYSE), CHALLENGER EXPLORATION LTD (ASX), VOC ENERGY TRUST (NYSE), NORTH EUROPEAN OIL ROYALTY TRUST (NYSE), Rukun Raharja Tbk. (IDX), PERSTA (HKEx), MOLOPO ENERGY LIMITED (ASX), BURU ENERGY LIMITED (ASX), YUMA ENERGY INC (NYSE American), PO VALLEY ENERGY LTD (ASX), TAP OIL LTD (ASX), SUNSHINEOIL-OLD (HKEx), SKE (SET), BLUE ENERGY LIMITED (ASX), UNIT CORP (NYSE), Interra Resource^ (SGX), ARMOUR ENERGY LTD (ASX), MESA ROYALTY TRUST (NYSE), OTTO ENERGY LTD (ASX), OBSIDIAN ENERGY LTD (NYSE), Linc Energy (SGX), TLOU ENERGY LIMITED (ASX), SUNSHINEOIL-NEW (HKEx), HIGH PEAK ROYALTIES LIMITED (ASX), REACH (Bursa), NUENERGY GAS LTD (ASX), PACIFIC COAST OIL TR (NYSE), LILIS ENERGY INC (NYSE American), FITZROY RIVER CORPORATION LTD (ASX), TRANSATLANTIC PETROLEUM LTD (NYSE American), NORWEST ENERGY NL (ASX), KINA PETROLEUM CORPORATION (ASX), ODYSSEY ENERGY LIMITED (ASX), EMERALD RESOURCES NL (ASX), VINTAGE ENERGY LTD (ASX), 3D OIL LIMITED (ASX), RPM AUTOMOTIVE GROUP LTD (ASX), FREEDOM OIL AND GAS LTD (ASX), AUSTRALIS OIL & GAS LTD (ASX), ECA MARCELLUS TRUST I (NYSE), PANCONTINENTAL OIL & GAS (ASX), ADX ENERGY LTD (ASX), KINETIKO ENERGY LT (ASX), METGASCO LIMITED (ASX), HOUSTON AMERICAN ENERGY CORPORATION (NYSE American), MORETON RESOURCES LTD (ASX), ENSERVCO CORP (NYSE American), MELBANA ENERGY LTD (ASX), WHITEBARK ENERGY LTD (ASX), CWX Global (SGX), TRIANGLE ENERGY (GLOBAL) LIMITED (ASX), ELIXIR ENERGY LTD (ASX), CHINA CBM (HKEx), PETSEC ENERGY LTD (ASX), TENGASCO (NYSE American), MEXCO ENERGY CORP (NYSE American), QEM LTD (ASX), HYDROCARBON DYNAMICS LTD (ASX), NauticAWT (SGX), BARNWELL INDUSTRIES INC (NYSE American), KEY PETROLEUM LTD (ASX), HOMESTAY CARE LTD (ASX), SYMBOL MINING LTD (ASX), FREMONT PETROLEUM CORPORATION LTD (ASX), CARBON MINERALS LIMITED (ASX), BOUNTY OIL & GAS (ASX), REAL ENERGY CORP LTD (ASX), TAMASKA OIL & GAS LTD (ASX), CALIMA ENERGY LTD (ASX), CAPRICE RESOURCES LTD (ASX), RED EMPEROR RESOURCES (ASX), ICON ENERGY(AU) (ASX), NEW STANDARD ENERGY LIMITED (ASX), LION ENERGY LTD (ASX), XCD ENERGY LTD (ASX), OILEX LTD (ASX), BASS OIL LTD (ASX), GLOBAL OIL & GAS LTD (ASX), ANSILA ENERGY NL (ASX), BROOKSIDE ENERGY LIMITED (ASX), XSTATE RESOURCES (ASX), IPB PETROLEUM LIMITED (ASX), SINETECH LTD (ASX), GLOBAL PETROLEUM LIMITED (ASX), SACGASCO LIMITED (ASX), JACKA RESOURCES LIMITED (ASX), NEW CONCEPT ENERGY INC (NYSE American), GREAT NORTHERN MINERALS LIMITED (ASX), CYCLIQ GROUP LTD (ASX), GREENVALE ENERGY LIMITED (ASX), TALON PETROLEUM LIMITED (ASX), OCTANEX LTD (ASX), EMPEROR ENERGY LTD (ASX), RED SKY ENERGY LTD (ASX), GAS2GRID LIMITED (ASX), HAWKLEY OIL AND GAS LIMITED (ASX), PROMINENCE ENERGY (ASX), K2 ENERGY LIMITED (ASX), GRAND GULF ENERGY LIMITED (ASX), PILOT ENERGY LIMITED (ASX), NEW ENERGY MINERALS LTD (ASX), JUPITER ENERGY LIMITED (ASX), TRIPLE ENERGY LTD (ASX), ENEGEX LTD (ASX), ABILENE OIL AND GAS LTD (ASX), SAMSON OIL&GAS LTD (ASX), SYNGAS LIMITED (ASX), EMPIRE OIL & GAS NL (ASX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --0.339
-40.35 %
10 Days -+0.226
+82.22 %
20 Days --0.188
-27.27 %
Medium Term Return 3 Months --1.519
-75.19 %
6 Months --2.439
-82.96 %
1 Year --3.729
-88.15 %
Long Term Return 2 Years --10.959
-95.63 %
3 Years --18.049
-97.30 %
Annualised Return Annualised --
-70.00 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 0.210 - 5.670 Change From 1 Year Low +0.291 % Change From 1 Year Low (%) +138.51
Change From 1 Year High -5.169 % Change From 1 Year High (%) -91.16
2 Years Range 0.210 - 17.420 Change From 2 Years Low +0.291 % Change From 2 Years Low (%) +138.51
Change From 2 Years High -16.919 % Change From 2 Years High (%) -97.12
5 Years Range 0.210 - 25.080 Change From 5 Years Low +0.291 % Change From 5 Years Low (%) +138.51
Change From 5 Years High -24.579 % Change From 5 Years High (%) -98.00
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Extraction Oil & Gas, Inc. is an oil and gas company. It focuses on the acquisition, development and production of oil, natural gas and NGL reserves. The company was founded by Mark A. Erickson, Matthew Owens and Jesse Silva in November 2012 and is headquartered in Denver, CO.

Historical Price Data

Date Open High Low Close Volume VWAP
27 Mar 2020 0.582 0.621 0.501 0.501 601,496 -
26 Mar 2020 0.609 0.620 0.565 0.581 1,047,077 -
25 Mar 2020 0.650 0.650 0.550 0.580 920,572 -
24 Mar 2020 0.600 0.660 0.570 0.648 734,658 -
23 Mar 2020 0.890 0.902 0.564 0.569 1,674,821 -
20 Mar 2020 0.630 0.980 0.562 0.840 7,564,421 -
19 Mar 2020 0.367 0.600 0.349 0.560 2,403,109 -
18 Mar 2020 0.369 0.444 0.326 0.352 1,722,480 -
17 Mar 2020 0.340 0.391 0.270 0.383 1,364,240 -
16 Mar 2020 0.275 0.340 0.250 0.318 1,841,347 -
13 Mar 2020 0.300 0.310 0.210 0.275 2,824,726 -
12 Mar 2020 0.250 0.310 0.220 0.280 1,606,838 -
11 Mar 2020 0.360 0.370 0.260 0.262 2,251,993 -
10 Mar 2020 0.389 0.424 0.300 0.401 2,446,803 -
09 Mar 2020 0.305 0.410 0.280 0.305 2,558,023 -
06 Mar 2020 0.445 0.490 0.400 0.400 1,717,776 -
05 Mar 2020 0.578 0.580 0.502 0.520 1,484,123 -
04 Mar 2020 0.606 0.640 0.542 0.587 1,142,200 -
03 Mar 2020 0.646 0.646 0.580 0.585 1,243,100 -
02 Mar 2020 0.716 0.720 0.600 0.640 1,123,590 -
28 Feb 2020 0.620 0.710 0.602 0.689 4,086,382 -
27 Feb 2020 0.680 0.737 0.620 0.650 2,963,080 -
Summary
Current 2 Weeks
(16 Mar 2020 to 27 Mar 2020)
0.275 0.980 0.250 0.501 19,874,221 -
Previous 2 Weeks
(02 Mar 2020 to 13 Mar 2020)
0.716 0.980 0.250 0.275 18,399,172 -
4 Weeks from
(31 Jan 2020 to 28 Feb 2020)
1.500 1.500 0.250 0.689 37,914,215 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.