OASIS PETROLEUM INC C/WTS 19/11 (OASPW)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:34PM EDT
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 June 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
| 11 June 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
| 10 June 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | 300 |
| 07 June 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
| 06 June 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
| 05 June 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | 200 |
| 04 June 2024 | 101.00 | 101.15 | 101.00 | 101.15 | 101.15 | 4,000 |
| 03 June 2024 | 110.45 | 113.13 | 106.84 | 106.84 | 106.84 | 1,200 |
| 31 May 2024 | 105.62 | 110.00 | 105.62 | 110.00 | 110.00 | 2,800 |
| 30 May 2024 | 107.00 | 107.00 | 105.55 | 105.95 | 105.95 | 2,100 |
| 29 May 2024 | 108.30 | 108.30 | 103.43 | 103.43 | 103.43 | 700 |
| 28 May 2024 | 108.00 | 109.50 | 106.86 | 109.50 | 109.50 | 2,200 |
| 24 May 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | 200 |
| 23 May 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
| 22 May 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
| 21 May 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
| 20 May 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | 300 |
| 17 May 2024 | 104.16 | 105.42 | 104.16 | 105.42 | 105.42 | 700 |
| 16 May 2024 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | - |
| 15 May 2024 | 106.77 | 106.79 | 105.45 | 106.79 | 106.79 | 1,000 |
| 14 May 2024 | 105.51 | 106.28 | 105.00 | 106.28 | 106.28 | 1,000 |
| 13 May 2024 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | 300 |
| 10 May 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | 400 |
| 09 May 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | 400 |
| 08 May 2024 | 107.00 | 107.00 | 104.46 | 104.81 | 104.81 | 1,000 |
| 07 May 2024 | 104.72 | 104.72 | 104.30 | 104.30 | 104.30 | 400 |
| 06 May 2024 | 104.24 | 104.24 | 103.75 | 103.75 | 103.75 | 400 |
| 03 May 2024 | 101.87 | 102.14 | 101.87 | 102.14 | 102.14 | 500 |
| 02 May 2024 | 101.63 | 101.90 | 101.63 | 101.90 | 101.90 | 700 |
| 01 May 2024 | 101.03 | 101.03 | 98.50 | 100.76 | 100.76 | 2,100 |
| 30 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
| 29 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 300 |
| 26 Apr 2024 | 108.90 | 109.40 | 108.90 | 109.40 | 109.40 | 1,400 |
| 25 Apr 2024 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | - |
| 24 Apr 2024 | 108.43 | 108.43 | 107.91 | 107.91 | 107.91 | 1,300 |
| 23 Apr 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | 400 |
| 22 Apr 2024 | 104.79 | 108.74 | 104.79 | 108.74 | 108.74 | 600 |
| 19 Apr 2024 | 105.70 | 105.70 | 105.12 | 105.18 | 105.18 | 1,400 |
| 18 Apr 2024 | 106.36 | 106.72 | 104.65 | 104.67 | 104.67 | 3,600 |
| 17 Apr 2024 | 106.85 | 107.85 | 106.85 | 107.13 | 107.13 | 900 |
| 16 Apr 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | 300 |
| 15 Apr 2024 | 110.58 | 110.68 | 110.19 | 110.68 | 110.68 | 3,700 |
| 12 Apr 2024 | 113.00 | 113.56 | 113.00 | 113.27 | 113.27 | 1,000 |
| 11 Apr 2024 | 112.04 | 112.04 | 109.59 | 112.00 | 112.00 | 3,100 |
| 10 Apr 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1,200 |
| 09 Apr 2024 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | - |
| 08 Apr 2024 | 109.50 | 109.75 | 109.01 | 109.01 | 109.01 | 1,700 |
| 05 Apr 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | - |
| 04 Apr 2024 | 107.04 | 107.42 | 105.00 | 107.37 | 107.37 | 2,300 |
| 03 Apr 2024 | 105.00 | 106.51 | 105.00 | 106.51 | 106.51 | 1,300 |
| 02 Apr 2024 | 103.00 | 104.24 | 103.00 | 104.24 | 104.24 | 5,400 |
| 01 Apr 2024 | 102.91 | 103.03 | 101.49 | 102.32 | 102.32 | 6,700 |
| 28 Mar 2024 | 99.59 | 101.61 | 99.59 | 99.59 | 99.59 | 9,000 |
| 27 Mar 2024 | 99.09 | 100.50 | 99.09 | 100.50 | 100.50 | 3,900 |
| 26 Mar 2024 | 96.51 | 98.04 | 96.38 | 98.00 | 98.00 | 4,100 |
| 25 Mar 2024 | 93.42 | 97.20 | 93.42 | 97.00 | 97.00 | 2,600 |
| 22 Mar 2024 | 93.82 | 93.82 | 93.39 | 93.39 | 93.39 | 500 |
| 21 Mar 2024 | 96.00 | 96.50 | 94.15 | 96.50 | 96.50 | 2,100 |
| 20 Mar 2024 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1,300 |
| 19 Mar 2024 | 95.00 | 95.25 | 94.00 | 94.00 | 94.00 | 1,100 |
| 18 Mar 2024 | 92.00 | 94.05 | 92.00 | 94.05 | 94.05 | 4,400 |
| 15 Mar 2024 | 90.02 | 91.22 | 90.00 | 91.00 | 91.00 | 3,600 |
| 14 Mar 2024 | 90.00 | 90.00 | 89.20 | 89.20 | 89.20 | 2,800 |
| 13 Mar 2024 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 900 |
| 12 Mar 2024 | 85.00 | 88.00 | 85.00 | 88.00 | 88.00 | 600 |
| 11 Mar 2024 | 85.49 | 85.85 | 85.49 | 85.85 | 85.85 | 500 |
| 08 Mar 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | 300 |
| 07 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 300 |
| 06 Mar 2024 | 89.49 | 89.49 | 88.00 | 88.00 | 88.00 | 1,000 |
| 05 Mar 2024 | 86.00 | 88.00 | 85.00 | 88.00 | 88.00 | 3,100 |
| 04 Mar 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | 1,100 |
| 01 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 2,200 |
| 29 Feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 28 Feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1,400 |
| 27 Feb 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 26 Feb 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 200 |
| 23 Feb 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 100 |
| 22 Feb 2024 | 93.00 | 97.00 | 88.00 | 88.00 | 88.00 | 3,800 |
| 21 Feb 2024 | 90.00 | 93.50 | 90.00 | 92.16 | 92.16 | 6,000 |
| 20 Feb 2024 | 88.97 | 89.50 | 88.39 | 88.39 | 88.39 | 1,000 |
| 16 Feb 2024 | 89.09 | 89.93 | 89.09 | 89.69 | 89.69 | 1,500 |
| 15 Feb 2024 | 84.27 | 87.33 | 84.27 | 87.33 | 87.33 | 1,900 |
| 14 Feb 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | 200 |
| 13 Feb 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | - |
| 12 Feb 2024 | 81.00 | 84.67 | 81.00 | 84.67 | 84.67 | 1,000 |
| 09 Feb 2024 | 75.57 | 80.47 | 75.57 | 80.00 | 80.00 | 900 |
| 08 Feb 2024 | 79.89 | 81.08 | 79.89 | 81.07 | 81.07 | 3,200 |
| 07 Feb 2024 | 77.24 | 78.83 | 77.24 | 78.75 | 78.75 | 800 |
| 06 Feb 2024 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 600 |
| 05 Feb 2024 | 74.56 | 77.00 | 74.19 | 77.00 | 77.00 | 1,100 |
| 02 Feb 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
| 01 Feb 2024 | 80.00 | 80.00 | 78.35 | 78.35 | 78.35 | 400 |
| 31 Jan 2024 | 79.01 | 80.00 | 79.01 | 80.00 | 80.00 | 1,000 |
| 30 Jan 2024 | 81.27 | 82.50 | 81.27 | 82.50 | 82.50 | 300 |
| 29 Jan 2024 | 79.06 | 79.63 | 79.06 | 79.61 | 79.61 | 1,300 |
| 26 Jan 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 200 |
| 25 Jan 2024 | 79.43 | 80.24 | 79.43 | 80.24 | 80.24 | 900 |
| 24 Jan 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 600 |
| 23 Jan 2024 | 77.80 | 77.80 | 77.01 | 77.01 | 77.01 | 300 |
| 22 Jan 2024 | 77.06 | 77.80 | 77.01 | 77.71 | 77.71 | 900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.