Australia markets open in 12 minutes

Oasis Petroleum Inc. (OAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.90+4.08 (+3.03%)
At close: 04:00PM EST
140.00 +1.10 (+0.79%)
After hours: 05:49PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 2022135.21140.00135.21138.90138.90244,700
13 Jan 2022137.51140.71134.30134.82134.82257,500
12 Jan 2022138.25139.75134.42137.79137.79226,100
11 Jan 2022132.55137.36128.43136.04136.04358,100
10 Jan 2022132.73133.09127.00129.83129.83194,100
07 Jan 2022135.38136.50131.40132.98132.98162,100
06 Jan 2022131.00136.02131.00134.70134.70223,600
05 Jan 2022136.08138.79129.27129.76129.76214,100
04 Jan 2022133.77137.98132.54135.42135.42377,400
03 Jan 2022126.91131.97125.91131.97131.97288,000
31 Dec 2021126.90127.50125.01125.99125.9980,500
30 Dec 2021130.57131.82126.91127.15127.15199,700
29 Dec 2021129.67131.62128.06129.58129.58142,700
28 Dec 2021133.74134.84128.21129.50129.50240,000
27 Dec 2021122.18132.25119.09130.42130.42642,600
23 Dec 2021121.69122.99120.00121.52121.52110,500
22 Dec 2021120.17122.59118.21121.17121.17144,500
21 Dec 2021120.75122.30119.42120.66120.66229,100
20 Dec 2021115.88119.39112.44118.71118.71201,200
17 Dec 2021119.22121.91115.01119.89119.89576,100
16 Dec 2021119.98122.36119.19119.67119.67179,800
15 Dec 2021117.86119.26113.46118.38118.38166,800
14 Dec 2021117.67121.24116.60117.86117.86215,000
13 Dec 2021122.49123.83119.23119.83119.83210,000
10 Dec 2021124.83125.67121.67124.27124.27196,400
09 Dec 2021121.53124.30121.03122.97122.97192,700
08 Dec 2021126.36127.30123.25123.60123.60221,700
07 Dec 2021126.22126.69123.91124.40124.40262,200
06 Dec 2021119.52124.77116.36123.33123.33253,900
03 Dec 2021120.23121.81115.04117.02117.02187,400
02 Dec 2021114.33120.05111.08118.42118.42203,300
01 Dec 2021123.31123.31114.34114.43114.43252,700
30 Nov 2021119.96123.00117.85119.90119.90321,300
29 Nov 2021123.85125.14119.54123.99123.99248,200
26 Nov 2021123.93126.97116.91119.16119.16315,300
24 Nov 2021129.46133.20129.46132.16132.16186,400
23 Nov 2021129.16131.96127.61130.38130.38319,700
22 Nov 2021125.16129.90125.13126.89126.89399,500
19 Nov 2021126.37128.59124.21125.05125.05362,000
18 Nov 2021128.59130.34128.39129.73129.73282,300
17 Nov 2021129.98132.12127.55127.91127.91322,200
16 Nov 2021131.62132.29129.50130.32130.32330,400
15 Nov 2021127.30132.98126.78131.50131.50362,000
12 Nov 2021126.69128.41126.50127.74127.74290,900
12 Nov 20210.5 Dividend
11 Nov 2021124.79128.96124.60127.75127.25306,200
10 Nov 2021125.61126.49122.44124.13123.64336,300
09 Nov 2021124.59125.99122.15125.61125.12284,800
08 Nov 2021125.60125.96123.01124.26123.77338,200
05 Nov 2021122.53124.81120.84124.00123.51320,100
04 Nov 2021126.62127.53119.16120.00119.53341,700
03 Nov 2021122.70124.93120.62122.84122.36231,500
02 Nov 2021122.21125.15121.56123.84123.36214,200
01 Nov 2021123.69127.30121.48123.00122.52256,300
29 Oct 2021120.18121.71118.36120.60120.13367,000
28 Oct 2021117.07120.19117.07119.94119.47277,900
27 Oct 2021118.78120.00116.63116.70116.24236,100
26 Oct 2021115.36120.54115.16119.94119.47420,200
25 Oct 2021112.41115.08111.77114.41113.96389,800
22 Oct 2021110.47111.71109.18111.05110.62250,000
21 Oct 2021109.08110.12107.43110.00109.57143,700
20 Oct 2021106.14109.44106.01109.29108.86192,800
19 Oct 2021108.57108.57105.62107.57107.15152,900
18 Oct 2021108.14109.00105.90108.40107.98276,800
15 Oct 2021108.18109.00106.50106.55106.13213,500
14 Oct 2021105.00106.70104.85106.43106.01293,300
13 Oct 2021103.88104.80100.57104.17103.76241,800
12 Oct 2021104.09105.47103.27104.88104.47195,400
11 Oct 2021106.53106.81102.85104.13103.72169,300
08 Oct 2021104.00105.43102.80105.00104.59200,600
07 Oct 2021100.26103.4699.65103.00102.60192,900
06 Oct 2021100.73103.1599.30100.0799.68109,400
05 Oct 2021104.76104.9599.23102.20101.80196,900
04 Oct 2021101.33104.00101.07103.00102.60193,700
01 Oct 202199.93102.1197.9199.7099.31142,900
30 Sept 202199.61100.2098.6099.4299.03169,500
29 Sept 202198.97100.0897.0199.4799.08151,200
28 Sept 2021101.51102.3096.8499.0198.62292,500
27 Sept 202197.75103.7697.40100.0099.61656,400
24 Sept 202196.0096.5195.5895.9095.52270,800
23 Sept 202194.7297.0094.3696.1595.77160,700
22 Sept 202195.7296.8693.5994.5094.13244,400
21 Sept 202191.3696.3390.0294.3393.96681,000
20 Sept 202192.9294.8490.0390.1789.82611,400
17 Sept 202196.1197.3395.1496.6096.22653,000
16 Sept 202196.5097.2594.1997.0096.62626,800
15 Sept 202194.6198.6094.3296.4796.09619,600
14 Sept 202194.1594.9992.8193.4693.09208,900
13 Sept 202193.5696.2592.2893.1292.76322,900
10 Sept 202193.2993.2991.5392.4592.09315,000
09 Sept 202191.1093.3191.1091.6691.30249,600
08 Sept 202193.5194.3291.4592.0091.64212,000
07 Sept 202189.9594.0089.7792.9992.63431,800
03 Sept 202189.4490.5088.6689.9889.63203,100
02 Sept 202187.0889.6586.9089.4789.12226,000
01 Sept 202186.0287.2284.6386.2385.89178,800
31 Aug 202185.2687.5584.3286.5986.25224,200
30 Aug 202189.3989.3986.0286.0385.6987,600
27 Aug 202186.9989.5086.0188.0687.72146,200
26 Aug 202187.7588.7784.7385.6085.26127,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...