Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,071.2
6.7 (0.22%)

 

  • STI Straits Times Index
    3,071.2
    6.7 (0.22%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,548.5
    -6.8 (-0.43%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,920.8
    252.9 (1.03%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,614.0
    6.9 (0.19%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    30,500.0
    176.7 (0.58%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,133.2
    23.3 (0.38%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 2,452.5M
  • Value: 2,581.7M
  • Rise: 161
  • Fall: 177
  • Unch: 416

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Hatten Land0.073+0.013
ESR-REIT0.475-0.010
OUE Com Reit0.445-
Sembcorp Marine0.084+0.001
StarhillGbl Reit0.630-0.005
ARA LOGOS Log Tr0.935+0.010
GSS Energy0.077+0.005
Lippo Malls Tr0.054+0.003
Singtel2.430+0.030
CapLand IntCom T2.000-0.020

World Indices

World Indices
Name Last Change
Nasdaq 15,181.9 +20.4
HSI 24,920.8 +252.9
HSCEI 8,940.5 +134.7
Jakarta 6,133.2 +23.3
Nikkei 225 30,500.0 +176.7
SSE Comp 3,614.0 +6.9
Shanghai A 3,787.7 +7.3
Shanghai B 273.1 -1.8
KOSPI 3,140.5 +10.4

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 16 Sep 2021 (End of trading day)
Last (USD): 51.490 Change: -1.180 High: 52.990 Remarks: -
Change (%): -2.24 Low: 51.490
Open 51.980 Yesterday's Close 52.67
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 105,112 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -49.91386 Trailing EPS (USD) e -0.18444 NAV (USD) b 25.7543
PE a - Trailing PE f - Price / NAV b 1.9993
Dividend (USD) d - Cash In Hand (USD) g 1.3323 Issued & Paid-up Shares c 25,840,700
Dividend Yield (%) d - Price / Cash In Hand g 38.647 Treasury Shares h -
Market Cap (M) 1,330.538 Enterprise Value (M) 1,386.111
Piotroski F Score 4 Exchange Code XOG Par Value ( $ ) n.a.
52 Weeks Volatility (%) 468.26 Free Float (%) 51.0
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. The figure pertains to the respective exchange the stock is listed on. Updated on 11 Aug 2021.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 25 May 2021.

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 1,330.538 - - 1.9993 -
Industry Oil & Gas Production NASDAQ 1,732.951 - - 1.3838 1.136
Local Peer DIAMONDBACK ENERGY INC NASDAQ 14,496.994 - - 1.3268 1.636
Local Peer PDC ENERGY INC NASDAQ 4,432.776 - - 1.7984 -
Local Peer OASIS PETROLEUM INC NASDAQ 1,930.795 - 2.597 2.3094 -
Local Peer CENTENNIAL RESOURCE DEVELOPMENT INC NASDAQ 1,570.177 - - 0.6186 -
Local Peer DORCHESTER MINERALS LP NASDAQ 617.814 29.194 15.895 5.9019 7.808
Local Peer BERRY CORPORATION NASDAQ 484.435 - - 0.7138 1.980
Local Peer PENN VIRGINIA CORP NASDAQ 325.420 - - 2.1003 -
Local Peer NEXTDECADE CORPORATION NASDAQ 301.335 - - 8.5774 -
Local Peer TRANSGLOBE ENERGY CORP NASDAQ 144.359 - - 1.0587 -
Local Peer EPSILON ENERGY LTD NASDAQ 117.650 134.445 34.793 1.6653 -
Local Peer PRIMEENERGY RESOURCES CORPORATION NASDAQ 104.934 - 400.511 1.1251 -
Local Peer STABILIS SOLUTIONS INC NASDAQ 107.787 - - 1.6461 -
Other Local Peers U.S.ENERGY CORP (NASDAQ), MARINE PETROLEUM TRUST (NASDAQ)
Global Peer CONOCOPHILLIPS NYSE 79,313.708 - 42.849 1.7913 2.276
Global Peer CNOOC HKEx 360,305.325 12.848 6.358 0.6563 5.576
Global Peer EOG RESOURCES INC NYSE 43,188.050 - 22.985 2.0683 2.027
Global Peer CANADIAN NATURAL RESOURCES LTD NYSE 41,009.558 - 12.690 1.4846 3.659
Global Peer PIONEER NATURAL RESOURCES CO NYSE 38,308.882 - 115.388 1.6922 0.945
Global Peer OCCIDENTAL PETROLEUM CORP NYSE 25,518.978 - - 3.0086 2.993
Global Peer HESS CORPORATION NYSE 22,346.004 - - 4.0718 1.374
Global Peer DEVON ENERGY CORP NYSE 20,519.870 - 76.853 2.4431 0.968
Global Peer CONTINENTAL RESOURCES INC NYSE 15,904.018 - 42.180 2.4148 0.115
Global Peer WOODSIDE PETROLEUM ASX 20,297.878 - 43.662 1.2322 2.439
Other Global Peers MARATHON OIL CORPORATION (NYSE), SANTOS LIMITED (ASX), CIMAREX ENERGY CO (NYSE), OVINTIV INC (NYSE), EQT CORPORATION (NYSE), OIL SEARCH LTD (ASX), ANTERO RESOURCES CORPORATION (NYSE), SOUTHWESTERN ENERGY CO (NYSE), RANGE RESOURCES CORP (NYSE), MAGNOLIA OIL & GAS CORPORATION (NYSE), MATADOR RESOURCES COMPANY (NYSE), CALIFORNIA RESOURCES CORP (NYSE), MURPHY OIL CORP (NYSE), CHINA RISUN GP (HKEx), SM ENERGY COMPANY (NYSE), CRESCENT POINT ENERGY CORP (NYSE), BLACK STONE MINERALS LP (NYSE), WHITING PETROLEUM CORP (NYSE), COMSTOCK RESOURCES INC (NYSE), BEACH ENERGY LTD (ASX), CALLON PETROLEUM CO (NYSE), ENERPLUS CORPORATION (NYSE), GULFPORT ENERGY CORP (NYSE), VERMILION ENERGY INC (NYSE), NORTHERN OIL & GAS INC (NEV) (NYSE American), TALOS ENERGY INC (NYSE), LAREDO PETROLEUM INC (NYSE), KOSMOS ENERGY LTD (NA) (NYSE), AAG ENERGY (HKEx), Medco Energi Internasional Tbk. (IDX), FLEX LNG LTD (BM) (NYSE), GEOPARK LIMITED (NYSE), SABINE ROYALTY TRUST (NYSE), KAROON ENERGY LTD (ASX), BOSS ENERGY LTD (ASX), W & T OFFSHORE INC (NYSE), SENEX ENERGY LIMITED (ASX), SANDRIDGE ENERGY INC (NYSE), STRIKE ENERGY LTD (ASX), VISTA OIL & GAS SAB DE CV SPON ADS EACH REP 1 ORD SHS SER A (NYSE), EMERALD RESOURCES NL (ASX), HIBISCS (Bursa), CARNARVON PETROLEUM LTD (ASX), 88 ENERGY LIMITED (ASX), COOPER ENERGY LIMITED (ASX), SILVERBOW RESOURCES INC (NYSE), GRAN TIERRA ENERGY INC (NYSE American), CHALLENGER EXPLORATION LTD (ASX), Energi Mega Persada Tbk. (IDX), Rex Intl (SGX), SALT LAKE POTASH LIMITED (ASX), EVOLUTION PETROLEUM CORPORATION (NYSE American), ELIXIR ENERGY LTD (ASX), Elnusa Tbk. (IDX), VAALCO ENERGY INC (NYSE), RING ENERGY INC (NYSE American), CHINA ENERGY (HKEx), BATTALION OIL CORP (NYSE American), HOUSTON AMERICAN ENERGY CORPORATION (NYSE American), SUNSHINE OIL (HKEx), FAR LIMITED (ASX), Apexindo Pratama Duta Tbk. (IDX), BYRON ENERGY LIMITED (ASX), GREENVALE MINING LIMITED (ASX), CONTANGO OIL & GAS CO (NYSE American), HORIZON OIL LIMITED NL (ASX), PHX MINERALS INC (NYSE), LEIGH CREEK ENERGY LIMITED (ASX), CROSS TIMBERS ROYALTY TRUST (NYSE), NORWEST ENERGY NL (ASX), VOC ENERGY TRUST (NYSE), BROOKSIDE ENERGY LIMITED (ASX), NORTH EUROPEAN OIL ROYALTY TRUST (NYSE), CALIMA ENERGY LTD (ASX), ENSERVCO CORP (NYSE American), BLUE ENERGY LIMITED (ASX), Rukun Raharja Tbk. (IDX), BURU ENERGY LIMITED (ASX), COMET RIDGE (ASX), CENTRAL PETROLEUM LIMITED (ASX), FUTURE METALS NL (ASX), NEW ZEALAND OIL & GAS (ASX), TALON ENERGY LTD (ASX), ODYSSEY GOLD LTD (ASX), KINETIKO ENERGY LT (ASX), CAMBER ENERGY INC (NYSE American), AUSTRALIS OIL & GAS LTD (ASX), MELBANA ENERGY LTD (ASX), SKE (SET), ARMOUR ENERGY LTD (ASX), MIE HOLDINGS (HKEx), KrisEnergy (SGX), CUE ENERGY RESOURCES (ASX), RPM AUTOMOTIVE GROUP LTD (ASX), OTTO ENERGY LTD (ASX), POLYARD PETRO (HKEx), NUENERGY GAS LTD (ASX), RED SKY ENERGY LTD (ASX), HARTSHEAD RESOURCES NL (ASX), Ratu Prabu Energi Tbk (IDX), VINTAGE ENERGY LTD (ASX), PERSTA (HKEx), AXP ENERGY LTD (ASX), TLOU ENERGY LIMITED (ASX), PILOT ENERGY LIMITED (ASX), BARNWELL INDUSTRIES INC (NYSE American), PO VALLEY ENERGY LTD (ASX), MEXCO ENERGY CORP (NYSE American), Interra Resource^ (SGX), TRIANGLE ENERGY (GLOBAL) LIMITED (ASX), CHINA CBM (HKEx), OILEX LTD (ASX), GLOBAL OIL & GAS LTD (ASX), ADX ENERGY LTD (ASX), METGASCO LIMITED (ASX), QEM LTD (ASX), BOUNTY OIL & GAS (ASX), SACGASCO LIMITED (ASX), MESA ROYALTY TRUST (NYSE), WHITEBARK ENERGY LTD (ASX), FITZROY RIVER CORPORATION LTD (ASX), CapAllianz (SGX), LION ENERGY LTD (ASX), GRAND GULF ENERGY LIMITED (ASX), XSTATE RESOURCES (ASX), ENEGEX LTD (ASX), CAPRICE RESOURCES LTD (ASX), 3D OIL LIMITED (ASX), EMPEROR ENERGY LTD (ASX), GREAT NORTHERN MINERALS LIMITED (ASX), PROMINENCE ENERGY LTD (ASX), NEW CONCEPT ENERGY INC (NYSE American), PANCONTINENTAL OIL & GAS (ASX), PETSEC ENERGY LTD (ASX), GAS2GRID LIMITED (ASX), HIGH PEAK ROYALTIES LIMITED (ASX), OCTANEX LTD (ASX), TAMASKA OIL & GAS LTD (ASX), HYDROCARBON DYNAMICS LTD (ASX), ICON ENERGY(AU) (ASX), NauticAWT (SGX), IPB PETROLEUM LIMITED (ASX), BASS OIL LTD (ASX), KEY PETROLEUM LTD (ASX), JUPITER ENERGY LIMITED (ASX), CARBON MINERALS LIMITED (ASX), NEW STANDARD ENERGY LIMITED (ASX), TRIPLE ENERGY LTD (ASX), Mirach Energy^ (SGX), ABILENE OIL AND GAS LTD (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 -+0.340
+0.66 %
10 Days -+2.810
+5.77 %
20 Days -+13.300
+34.83 %
Medium Term Return 3 Months --3.210
-5.87 %
6 Months -+16.800
+48.43 %
1 Year -+51.219
+18900.00 %
Long Term Return 2 Years -+48.300
+1514.11 %
3 Years -+40.480
+367.67 %
Annualised Return Annualised --
+67.23 %
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 18.000 - 59.290 Change From 1 Year Low +33.490 % Change From 1 Year Low (%) +186.06
Change From 1 Year High -7.800 % Change From 1 Year High (%) -13.16
2 Years Range 0.210 - 59.290 Change From 2 Years Low +51.280 % Change From 2 Years Low (%) +24407.38
Change From 2 Years High -7.800 % Change From 2 Years High (%) -13.16
5 Years Range 0.210 - 59.290 Change From 5 Years Low +51.280 % Change From 5 Years Low (%) +24407.38
Change From 5 Years High -7.800 % Change From 5 Years High (%) -13.16
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Extraction Oil & Gas, Inc. is an energy company, which engages in the exploration, development, and production of oil, natural gas, and natural gas liquids. It focuses on extraction activities in Denver-Julesburg Basin of Colorado, targeting development of the Codell and Niobrara formations. 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
16 Sep 2021 51.980 52.990 51.490 51.490 105,112 -
15 Sep 2021 51.690 54.880 51.690 52.670 385,244 -
14 Sep 2021 52.210 52.210 50.270 50.890 128,910 -
13 Sep 2021 52.020 53.200 51.230 51.490 92,842 -
10 Sep 2021 51.570 52.000 50.942 51.150 125,174 -
09 Sep 2021 49.560 51.570 49.560 51.050 353,984 -
08 Sep 2021 48.890 50.540 48.890 49.870 225,943 -
07 Sep 2021 48.290 49.930 48.290 48.640 192,177 -
03 Sep 2021 48.170 48.900 47.840 48.680 49,853 -
02 Sep 2021 47.050 49.120 47.050 48.190 58,039 -
01 Sep 2021 45.270 46.610 44.580 46.430 77,951 -
31 Aug 2021 44.620 45.910 44.220 45.530 169,621 -
30 Aug 2021 46.890 47.280 44.880 44.990 67,926 -
27 Aug 2021 43.980 46.740 43.980 46.740 130,252 -
26 Aug 2021 43.370 44.090 42.600 43.530 68,544 -
25 Aug 2021 43.090 44.300 42.660 43.690 116,737 -
24 Aug 2021 42.140 43.180 41.960 43.000 156,071 -
23 Aug 2021 39.030 41.570 39.030 41.550 73,834 -
20 Aug 2021 37.350 38.350 37.350 38.190 89,854 -
19 Aug 2021 37.740 38.000 36.970 37.930 84,304 -
18 Aug 2021 40.420 41.114 38.400 38.470 53,052 -
17 Aug 2021 40.240 41.470 40.240 40.420 53,832 -
Summary
Current 2 Weeks
(02 Sep 2021 to 16 Sep 2021)
47.050 54.880 47.050 51.490 1,717,278 -
Previous 2 Weeks
(19 Aug 2021 to 01 Sep 2021)
37.740 54.880 36.970 46.430 1,035,094 -
4 Weeks from
(22 Jul 2021 to 18 Aug 2021)
45.910 54.880 43.770 38.470 1,768,628 -
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.