Australia markets closed

Oasis Petroleum Inc. (OAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
107.90+1.25 (+1.17%)
As of 01:39PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 2022105.00109.66100.59107.90107.90772,667
30 June 2022126.63129.90120.97121.65121.651,689,900
29 June 2022142.00143.39129.46130.17130.17921,800
28 June 2022137.88141.19134.77140.49140.49705,100
27 June 2022130.54135.31127.72134.28134.28706,700
24 June 2022131.91134.48127.53128.04128.04822,500
23 June 2022133.05134.70125.61128.82128.82744,900
22 June 2022131.51136.96129.28132.59132.59677,800
21 June 2022138.97142.52137.25139.33139.33448,800
17 June 2022151.48153.16134.68135.76135.761,079,800
16 June 2022157.41160.17150.67151.73151.73408,300
15 June 2022163.81167.23159.09163.63163.63312,600
14 June 2022169.82172.35160.51163.81163.81294,100
13 June 2022170.87171.53160.80165.31165.31377,000
10 June 2022173.05178.57171.57176.34176.34205,200
09 June 2022177.26180.40174.10176.05176.05551,100
08 June 2022179.81181.34176.95178.16178.16261,900
07 June 2022169.06178.25169.06178.19178.19402,900
06 June 2022165.54169.89164.34169.52169.52335,700
03 June 2022158.36165.95158.26165.03165.03237,000
02 June 2022165.15165.15157.83159.06159.06348,400
01 June 2022160.77167.10160.28165.31165.31343,300
31 May 2022163.99165.85158.14158.73158.73532,000
31 May 20222.94 Dividend
27 May 2022153.25161.99151.22161.79158.85555,500
26 May 2022151.84153.17149.20152.53149.76474,500
25 May 2022147.82150.00144.30149.74147.02422,200
24 May 2022147.08147.92143.31146.53143.87201,100
23 May 2022142.82148.57140.21148.25145.56301,500
20 May 2022140.00142.78138.72142.53139.94256,800
19 May 2022131.41139.75131.04138.88136.36257,200
19 May 20220.585 Dividend
18 May 2022143.97144.44132.43135.47132.43248,500
17 May 2022140.97144.09138.95142.24139.05227,100
16 May 2022136.82142.81136.82139.91136.77229,300
13 May 2022133.93137.83133.93137.46134.38258,100
12 May 2022133.28134.70129.25132.43129.46220,300
11 May 2022134.84141.99133.89134.73131.71287,600
10 May 2022136.39140.59128.89132.30129.33326,900
09 May 2022144.27144.27134.26135.27132.24471,700
06 May 2022144.97148.31140.02148.19144.87254,500
05 May 2022144.71145.71135.74142.94139.74330,400
04 May 2022140.00142.70134.85141.70138.52219,600
03 May 2022130.12137.99130.12137.86134.77218,300
02 May 2022131.41133.51126.99130.93128.00372,300
29 Apr 2022136.50137.85131.57132.66129.69275,000
28 Apr 2022131.49138.26126.94136.64133.58220,400
27 Apr 2022131.55132.21129.61130.89127.96292,700
26 Apr 2022136.26137.72131.21131.25128.31347,400
25 Apr 2022132.00138.09127.55136.26133.21432,800
22 Apr 2022144.35145.93135.90137.22134.14351,100
21 Apr 2022154.27154.65145.44145.77142.50298,000
20 Apr 2022151.85152.77149.37151.98148.57288,200
19 Apr 2022152.49152.89149.24149.94146.58221,500
18 Apr 2022151.62154.64150.26153.84150.39322,600
14 Apr 2022151.65152.96149.44151.00147.62227,000
13 Apr 2022150.35152.67148.07152.04148.63254,900
12 Apr 2022148.70152.60147.53148.77145.44407,600
11 Apr 2022146.50147.84142.50146.26142.98257,100
08 Apr 2022146.00149.32145.65148.31144.99304,800
07 Apr 2022145.24148.28142.63146.23142.95382,100
06 Apr 2022144.35147.14142.58143.28140.07393,200
05 Apr 2022150.46151.16142.63143.68140.46430,600
04 Apr 2022151.36154.13148.01148.94145.60424,900
01 Apr 2022145.54151.29145.54149.90146.54372,900
31 Mar 2022145.90150.66145.01146.30143.02277,900
30 Mar 2022148.71150.65147.21148.23144.91268,100
29 Mar 2022142.61147.07141.15147.05143.75324,000
28 Mar 2022151.46152.04144.63145.65142.39336,000
25 Mar 2022149.04155.21148.49154.70151.23288,500
24 Mar 2022149.23150.40147.89150.34146.97217,000
23 Mar 2022150.00151.44147.60149.50146.15200,200
22 Mar 2022150.71150.85148.40148.74145.41307,800
21 Mar 2022152.40153.00148.34151.01147.63348,400
18 Mar 2022148.92149.56146.42148.93145.59591,200
18 Mar 20223 Dividend
17 Mar 2022147.36152.52147.36150.86144.55445,800
16 Mar 2022143.19147.62141.46145.06138.99474,600
15 Mar 2022133.75144.00132.85143.39137.39572,500
14 Mar 2022141.41141.89136.00140.15134.28649,600
11 Mar 2022144.81147.49141.30141.30135.39247,100
10 Mar 2022147.87149.61145.40147.69141.51356,200
09 Mar 2022144.33149.32138.30145.35139.27485,100
08 Mar 2022157.53158.48145.05147.38141.21428,000
07 Mar 2022147.83157.61145.46152.45146.071,180,700
04 Mar 2022133.52144.52133.30144.49138.44641,400
03 Mar 2022135.67135.91132.04133.57127.98139,900
02 Mar 2022138.58138.88133.45136.12130.42255,100
01 Mar 2022135.71138.79130.88134.88129.24416,100
28 Feb 2022126.46132.66125.91132.51126.96284,900
25 Feb 2022124.27127.19123.01126.81121.50211,200
24 Feb 2022122.89128.94121.64125.80120.54312,300
23 Feb 2022124.73127.88123.51124.18118.98269,700
22 Feb 2022128.62130.09121.32122.50117.37314,400
18 Feb 2022127.25129.78125.09125.95120.68262,800
17 Feb 2022129.83134.53129.08129.50124.08300,100
17 Feb 20220.585 Dividend
16 Feb 2022136.83138.00128.88129.51123.53241,300
15 Feb 2022132.10136.00131.39134.74128.52245,500
14 Feb 2022137.91138.00132.98136.18129.89257,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...