Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,114.1
-3.8 (-0.12%)

 

  • STI Straits Times Index
    3,114.1
    -3.8 (-0.12%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,576.6
    4.3 (0.27%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,421.2
    -67.8 (-0.24%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,554.4
    25.2 (0.71%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,884.1
    873.2 (3.12%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,099.8
    103.5 (1.73%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 995.0M
  • Value: 643.0M
  • Rise: 193
  • Fall: 115
  • Unch: 455

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Shen Yao0.006-0.001
Sembcorp Marine0.192-0.001
LifeBrandz0.006-
Alset0.067+0.005
MarcoPolo Marine0.029-0.001
Golden Agri-Res0.220+0.005
Oceanus^0.037+0.001
Hosen0.091+0.007
Kitchen Culture0.088+0.005
CapAllianz0.004+0.001

World Indices

World Indices
Name Last Change
Nasdaq 14,141.5 +111.1
HSI 28,426.6 -62.4
HSCEI 10,511.7 -36.2
Jakarta 6,104.6 +108.3
Nikkei 225 28,884.1 +873.2
SSE Comp 3,558.4 +29.2
Shanghai A 3,729.9 +30.7
Shanghai B 250.8 +0.1
KOSPI 3,263.9 +23.1

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 21 Jun 2021 (End of trading day)
Last (USD): 56.490 Change: +1.790 High: 56.490 Remarks: -
Change (%): +3.27 Low: 54.900
Open 55.200 Yesterday's Close 54.7
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 341,641 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -49.95291 Trailing EPS (USD) e -12.66676 NAV (USD) b 24.6108
PE a - Trailing PE f - Price / NAV b 2.2953
Dividend (USD) d - Cash In Hand (USD) g 2.4814 Issued & Paid-up Shares c 25,820,500
Dividend Yield (%) d - Price / Cash In Hand g 22.765 Treasury Shares h -
Market Cap (M) 1,458.600 Enterprise Value (M) 1,488.275
Piotroski F Score 4 Exchange Code XOG Par Value ( $ ) n.a.
52 Weeks Volatility (%) 468.32 Free Float (%) 50.6
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 09 Jun 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 1,458.600 - - 2.2953 -
Industry Oil & Gas Production NASDAQ 1,941.685 - - 1.5599 1.015
Local Peer DIAMONDBACK ENERGY INC NASDAQ 16,561.226 - - 1.5517 1.432
Local Peer PDC ENERGY INC NASDAQ 4,590.367 - - 1.7743 -
Local Peer OASIS PETROLEUM INC NASDAQ 2,034.627 - 3.526 2.3528 -
Local Peer CENTENNIAL RESOURCE DEVELOPMENT INC NASDAQ 1,918.138 - - 0.7496 -
Local Peer DORCHESTER MINERALS LP NASDAQ 584.701 27.630 24.319 6.7185 8.251
Local Peer BERRY CORPORATION NASDAQ 556.859 - - 0.8050 1.722
Local Peer NEXTDECADE CORPORATION NASDAQ 516.914 - - 10.4574 -
Local Peer PENN VIRGINIA CORP NASDAQ 367.282 - - 2.4328 -
Local Peer STABILIS SOLUTIONS INC NASDAQ 155.526 - - 2.5018 -
Local Peer TRANSGLOBE ENERGY CORP NASDAQ 137.830 - - 1.0788 -
Local Peer EPSILON ENERGY LTD NASDAQ 113.992 130.269 34.539 1.5951 -
Local Peer PRIMEENERGY RESOURCES CORPORATION NASDAQ 95.402 - - 0.9972 -
Other Local Peers U.S.ENERGY CORP (NASDAQ), MARINE PETROLEUM TRUST (NASDAQ)
Global Peer CONOCOPHILLIPS NYSE 81,572.439 - 4,078.623 1.8902 2.213
Global Peer CNOOC HKEx 400,041.600 14.265 14.265 0.7780 5.022
Global Peer EOG RESOURCES INC NYSE 49,600.589 - 792.152 2.3890 1.765
Global Peer CANADIAN NATURAL RESOURCES LTD NYSE 43,057.086 - 24.679 1.6285 3.485
Global Peer PIONEER NATURAL RESOURCES CO NYSE 39,298.228 - - 2.1657 0.921
Global Peer OCCIDENTAL PETROLEUM CORP NYSE 27,535.860 - - 3.2251 2.774
Global Peer HESS CORPORATION NYSE 27,881.258 - - 4.9646 1.101
Global Peer GULFPORT ENERGY CORP NYSE 20,518.464 - - -71.3092 -
Global Peer CENOVUS ENERGY INC NYSE 20,215.450 - - 1.1000 0.283
Global Peer DEVON ENERGY CORP NYSE 19,359.340 - - 2.3176 1.026
Other Global Peers WOODSIDE PETROLEUM (ASX), CONTINENTAL RESOURCES INC (NYSE), SANTOS LIMITED (ASX), MARATHON OIL CORPORATION (NYSE), OVINTIV INC (NYSE), CIMAREX ENERGY CO (NYSE), OIL SEARCH LTD (ASX), EQT CORPORATION (NYSE), ANTERO RESOURCES CORPORATION (NYSE), MATADOR RESOURCES COMPANY (NYSE), RANGE RESOURCES CORP (NYSE), MURPHY OIL CORP (NYSE), MAGNOLIA OIL & GAS CORPORATION (NYSE), SOUTHWESTERN ENERGY CO (NYSE), CHINA RISUN GP (HKEx), CALIFORNIA RESOURCES CORP (NYSE), SM ENERGY COMPANY (NYSE), CRESCENT POINT ENERGY CORP (NYSE), BEACH ENERGY LTD (ASX), CALLON PETROLEUM CO (NYSE), BLACK STONE MINERALS LP (NYSE), WHITING PETROLEUM CORP (NYSE), CHINA SUNTIEN (HKEx), ENERPLUS CORPORATION (NYSE), COMSTOCK RESOURCES INC (NYSE), TALOS ENERGY INC (NYSE), VERMILION ENERGY INC (NYSE), KOSMOS ENERGY LTD (NA) (NYSE), NORTHERN OIL & GAS INC (NEV) (NYSE American), Medco Energi Internasional Tbk. (IDX), LAREDO PETROLEUM INC (NYSE), GEOPARK LIMITED (NYSE), FLEX LNG LTD (BM) (NYSE), W & T OFFSHORE INC (NYSE), AAG ENERGY (HKEx), SABINE ROYALTY TRUST (NYSE), STRIKE ENERGY LTD (ASX), KAROON ENERGY LTD (ASX), SENEX ENERGY LIMITED (ASX), EMERALD RESOURCES NL (ASX), HIBISCS (Bursa), VISTA OIL & GAS SAB DE CV SPON ADS EACH REP 1 ORD SHS SER A (NYSE), COOPER ENERGY LIMITED (ASX), CARNARVON PETROLEUM LTD (ASX), GRAN TIERRA ENERGY INC (NYSE American), SILVERBOW RESOURCES INC (NYSE), BOSS ENERGY LTD (ASX), SALT LAKE POTASH LIMITED (ASX), SUCHUANG GAS (HKEx), SANDRIDGE ENERGY INC (NYSE), BATTALION OIL CORP (NYSE American), 88 ENERGY LIMITED (ASX), ELIXIR ENERGY LTD (ASX), VAALCO ENERGY INC (NYSE), Rex Intl (SGX), Elnusa Tbk. (IDX), EVOLUTION PETROLEUM CORPORATION (NYSE American), RING ENERGY INC (NYSE American), Apexindo Pratama Duta Tbk. (IDX), CHALLENGER EXPLORATION LTD (ASX), CHINA ENERGY (HKEx), HORIZON OIL LIMITED NL (ASX), SUNSHINE OIL (HKEx), CONTANGO OIL & GAS CO (NYSE American), LEIGH CREEK ENERGY LIMITED (ASX), PHX MINERALS INC (NYSE), HOUSTON AMERICAN ENERGY CORPORATION (NYSE American), BYRON ENERGY LIMITED (ASX), FAR LIMITED (ASX), GREENVALE MINING LIMITED (ASX), Energi Mega Persada Tbk. (IDX), ENSERVCO CORP (NYSE American), VOC ENERGY TRUST (NYSE), CENTRAL PETROLEUM LIMITED (ASX), BLUE ENERGY LIMITED (ASX), Rukun Raharja Tbk. (IDX), BURU ENERGY LIMITED (ASX), CALIMA ENERGY LTD (ASX), CROSS TIMBERS ROYALTY TRUST (NYSE), NORTH EUROPEAN OIL ROYALTY TRUST (NYSE), ODYSSEY GOLD LTD (ASX), KINETIKO ENERGY LT (ASX), NEW ZEALAND OIL & GAS (ASX), NUENERGY GAS LTD (ASX), AUSTRALIS OIL & GAS LTD (ASX), BROOKSIDE ENERGY LIMITED (ASX), POLYARD PETRO (HKEx), SKE (SET), COMET RIDGE (ASX), MELBANA ENERGY LTD (ASX), CUE ENERGY RESOURCES (ASX), NORWEST ENERGY NL (ASX), TALON ENERGY LTD (ASX), RPM AUTOMOTIVE GROUP LTD (ASX), KrisEnergy (SGX), OTTO ENERGY LTD (ASX), VINTAGE ENERGY LTD (ASX), ARMOUR ENERGY LTD (ASX), Ratu Prabu Energi Tbk (IDX), RED SKY ENERGY LTD (ASX), BARNWELL INDUSTRIES INC (NYSE American), HARTSHEAD RESOURCES NL (ASX), PILOT ENERGY LIMITED (ASX), Interra Resource^ (SGX), CapAllianz (SGX), MIE HOLDINGS (HKEx), ENEGEX LTD (ASX), TLOU ENERGY LIMITED (ASX), OILEX LTD (ASX), PERSTA (HKEx), FREMONT PETROLEUM CORPORATION LTD (ASX), PO VALLEY ENERGY LTD (ASX), BOUNTY OIL & GAS (ASX), MEXCO ENERGY CORP (NYSE American), CAMBER ENERGY INC (NYSE American), ADX ENERGY LTD (ASX), CHINA CBM (HKEx), QEM LTD (ASX), METGASCO LIMITED (ASX), FITZROY RIVER CORPORATION LTD (ASX), WHITEBARK ENERGY LTD (ASX), SACGASCO LIMITED (ASX), GLOBAL OIL & GAS LTD (ASX), TRIANGLE ENERGY (GLOBAL) LIMITED (ASX), MESA ROYALTY TRUST (NYSE), NEW CONCEPT ENERGY INC (NYSE American), GREAT NORTHERN MINERALS LIMITED (ASX), CYCLIQ GROUP LTD (ASX), 3D OIL LIMITED (ASX), LION ENERGY LTD (ASX), FREEDOM OIL AND GAS LTD (ASX), CAPRICE RESOURCES LTD (ASX), HIGH PEAK ROYALTIES LIMITED (ASX), XSTATE RESOURCES (ASX), NauticAWT (SGX), PETSEC ENERGY LTD (ASX), PROMINENCE ENERGY (ASX), PANCONTINENTAL OIL & GAS (ASX), ICON ENERGY(AU) (ASX), TAMASKA OIL & GAS LTD (ASX), GAS2GRID LIMITED (ASX), OCTANEX LTD (ASX), IPB PETROLEUM LIMITED (ASX), HYDROCARBON DYNAMICS LTD (ASX), K2 ENERGY LIMITED (ASX), BASS OIL LTD (ASX), KEY PETROLEUM LTD (ASX), NEW ENERGY MINERALS LTD (ASX), JUPITER ENERGY LIMITED (ASX), EMPEROR ENERGY LTD (ASX), CARBON MINERALS LIMITED (ASX), GRAND GULF ENERGY LIMITED (ASX), NEW STANDARD ENERGY LIMITED (ASX), CORELLA RESOURCES LTD (ASX), SKY AND SPACE COMPANY LTD (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 --1.460
-2.52 %
10 Days -+1.670
+3.05 %
20 Days -+7.530
+15.38 %
Medium Term Return 3 Months -+23.840
+73.02 %
6 Months -+56.219
+20745.02 %
1 Year -+56.158
+16915.06 %
Long Term Return 2 Years -+52.330
+1257.93 %
3 Years -+41.310
+272.13 %
Annualised Return Annualised --
+54.96 %
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 0.271 - 59.290 Change From 1 Year Low +56.219 % Change From 1 Year Low (%) +20783.55
Change From 1 Year High -2.800 % Change From 1 Year High (%) -4.72
2 Years Range 0.210 - 59.290 Change From 2 Years Low +56.280 % Change From 2 Years Low (%) +26787.20
Change From 2 Years High -2.800 % Change From 2 Years High (%) -4.72
5 Years Range 0.210 - 59.290 Change From 5 Years Low +56.280 % Change From 5 Years Low (%) +26787.20
Change From 5 Years High -2.800 % Change From 5 Years High (%) -4.72
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
21 Jun 2021 55.200 56.490 54.900 56.490 341,641 -
18 Jun 2021 54.510 55.920 53.580 54.700 258,005 -
17 Jun 2021 56.840 57.400 53.240 55.210 213,345 -
16 Jun 2021 57.970 57.970 56.100 57.130 232,126 -
15 Jun 2021 55.670 58.270 55.670 57.950 205,986 -
14 Jun 2021 58.680 59.290 55.600 55.660 123,050 -
11 Jun 2021 56.100 58.470 56.100 58.340 153,284 -
10 Jun 2021 55.750 56.310 54.900 56.080 85,084 -
09 Jun 2021 54.820 55.780 54.250 55.140 164,620 -
08 Jun 2021 54.470 54.950 53.020 54.820 241,522 -
07 Jun 2021 55.080 55.590 54.480 54.490 482,596 -
04 Jun 2021 53.170 55.035 52.790 54.600 190,601 -
03 Jun 2021 52.580 53.120 51.770 53.060 169,945 -
02 Jun 2021 52.100 52.590 51.730 52.550 408,320 -
01 Jun 2021 49.790 52.340 49.740 51.870 1,009,600 -
28 May 2021 50.000 50.000 49.070 49.120 229,281 -
27 May 2021 50.000 50.620 49.490 49.490 456,827 -
26 May 2021 48.970 50.220 48.970 49.900 307,670 -
25 May 2021 49.690 50.000 48.750 48.960 96,135 -
24 May 2021 49.560 50.000 48.630 49.960 129,359 -
21 May 2021 50.000 50.500 49.460 49.610 152,919 -
20 May 2021 49.890 50.040 48.362 49.960 139,500 -
Summary
Current 2 Weeks
(08 Jun 2021 to 21 Jun 2021)
54.470 59.290 53.020 56.490 2,018,663 -
Previous 2 Weeks
(24 May 2021 to 07 Jun 2021)
49.560 59.290 48.630 54.490 3,480,334 -
4 Weeks from
(26 Apr 2021 to 21 May 2021)
40.700 59.290 39.850 49.610 3,393,428 -
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.