Oasis Midstream Partners LP (OMP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.94+0.16 (+1.64%)
At close: 4:00PM EDT
9.94 0.00 (0.00%)
After hours: 4:32PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Aug 2020 | 9.98 | 10.30 | 9.74 | 9.94 | 9.94 | 306,419 |
| 05 Aug 2020 | 9.36 | 10.25 | 9.29 | 9.78 | 9.78 | 598,000 |
| 04 Aug 2020 | 8.33 | 9.15 | 8.29 | 8.85 | 8.85 | 204,200 |
| 03 Aug 2020 | 8.42 | 8.54 | 8.18 | 8.25 | 8.25 | 152,800 |
| 31 Jul 2020 | 8.35 | 8.43 | 8.01 | 8.28 | 8.28 | 97,700 |
| 30 Jul 2020 | 8.70 | 8.72 | 8.15 | 8.47 | 8.47 | 141,600 |
| 29 Jul 2020 | 7.99 | 8.75 | 7.84 | 8.72 | 8.72 | 356,000 |
| 28 Jul 2020 | 8.05 | 8.09 | 7.81 | 7.83 | 7.83 | 198,400 |
| 27 Jul 2020 | 8.24 | 8.25 | 7.87 | 7.90 | 7.90 | 206,500 |
| 24 Jul 2020 | 8.31 | 8.42 | 8.15 | 8.24 | 8.24 | 74,100 |
| 23 Jul 2020 | 8.80 | 8.81 | 8.11 | 8.36 | 8.36 | 148,500 |
| 22 Jul 2020 | 8.89 | 8.89 | 8.56 | 8.83 | 8.83 | 151,800 |
| 21 Jul 2020 | 8.45 | 9.16 | 8.45 | 8.76 | 8.76 | 222,100 |
| 20 Jul 2020 | 8.40 | 8.59 | 8.22 | 8.31 | 8.31 | 103,700 |
| 17 Jul 2020 | 8.37 | 8.58 | 8.15 | 8.35 | 8.35 | 106,900 |
| 16 Jul 2020 | 8.09 | 8.37 | 7.60 | 8.24 | 8.24 | 163,700 |
| 15 Jul 2020 | 7.84 | 8.20 | 7.84 | 8.09 | 8.09 | 151,900 |
| 14 Jul 2020 | 7.39 | 7.70 | 7.32 | 7.70 | 7.70 | 172,400 |
| 13 Jul 2020 | 7.70 | 7.70 | 7.25 | 7.30 | 7.30 | 198,500 |
| 10 Jul 2020 | 7.32 | 7.70 | 7.32 | 7.60 | 7.60 | 110,900 |
| 09 Jul 2020 | 7.92 | 7.99 | 7.33 | 7.36 | 7.36 | 183,100 |
| 08 Jul 2020 | 8.01 | 8.06 | 7.76 | 7.92 | 7.92 | 142,200 |
| 07 Jul 2020 | 8.09 | 8.14 | 7.81 | 7.88 | 7.88 | 175,000 |
| 06 Jul 2020 | 8.32 | 8.60 | 7.92 | 7.99 | 7.99 | 222,100 |
| 02 Jul 2020 | 9.19 | 9.19 | 8.14 | 8.17 | 8.17 | 175,600 |
| 01 Jul 2020 | 8.87 | 9.14 | 8.66 | 8.84 | 8.84 | 229,800 |
| 30 Jun 2020 | 7.89 | 8.86 | 7.81 | 8.72 | 8.72 | 206,000 |
| 29 Jun 2020 | 7.75 | 8.37 | 7.75 | 7.86 | 7.86 | 165,900 |
| 26 Jun 2020 | 8.80 | 8.80 | 7.80 | 7.93 | 7.93 | 397,300 |
| 25 Jun 2020 | 8.75 | 9.44 | 8.75 | 8.86 | 8.86 | 113,400 |
| 24 Jun 2020 | 9.30 | 9.31 | 8.57 | 9.03 | 9.03 | 206,600 |
| 23 Jun 2020 | 9.80 | 9.85 | 9.35 | 9.40 | 9.40 | 140,700 |
| 22 Jun 2020 | 9.35 | 9.74 | 9.30 | 9.56 | 9.56 | 193,800 |
| 19 Jun 2020 | 9.70 | 9.89 | 9.19 | 9.27 | 9.27 | 619,100 |
| 18 Jun 2020 | 8.78 | 9.66 | 8.78 | 9.43 | 9.43 | 255,400 |
| 17 Jun 2020 | 10.17 | 10.17 | 8.80 | 8.94 | 8.94 | 472,600 |
| 16 Jun 2020 | 10.20 | 10.28 | 9.62 | 10.09 | 10.09 | 429,300 |
| 15 Jun 2020 | 9.14 | 9.96 | 8.91 | 9.74 | 9.74 | 279,100 |
| 12 Jun 2020 | 9.80 | 9.96 | 9.25 | 9.73 | 9.73 | 295,700 |
| 11 Jun 2020 | 8.98 | 9.94 | 8.06 | 8.93 | 8.93 | 544,800 |
| 10 Jun 2020 | 10.66 | 10.83 | 9.30 | 10.54 | 10.54 | 654,600 |
| 09 Jun 2020 | 11.00 | 11.38 | 10.66 | 10.83 | 10.83 | 348,700 |
| 08 Jun 2020 | 10.88 | 11.75 | 10.38 | 11.40 | 11.40 | 812,500 |
| 05 Jun 2020 | 8.98 | 10.16 | 8.98 | 9.60 | 9.60 | 678,000 |
| 04 Jun 2020 | 8.39 | 8.93 | 8.35 | 8.62 | 8.62 | 402,100 |
| 03 Jun 2020 | 7.92 | 8.41 | 7.91 | 8.39 | 8.39 | 350,700 |
| 02 Jun 2020 | 8.31 | 8.45 | 7.92 | 7.99 | 7.99 | 265,700 |
| 01 Jun 2020 | 8.42 | 8.70 | 8.12 | 8.15 | 8.15 | 485,400 |
| 29 May 2020 | 8.50 | 8.77 | 8.02 | 8.74 | 8.74 | 540,800 |
| 28 May 2020 | 9.10 | 9.13 | 8.50 | 8.80 | 8.80 | 379,700 |
| 27 May 2020 | 11.72 | 12.00 | 7.47 | 9.20 | 9.20 | 1,967,800 |
| 27 May 2020 | 0.54 Dividend | |||||
| 26 May 2020 | 10.10 | 13.65 | 9.57 | 12.58 | 12.04 | 1,598,500 |
| 22 May 2020 | 9.65 | 9.86 | 9.25 | 9.44 | 9.03 | 650,000 |
| 21 May 2020 | 8.58 | 10.26 | 8.56 | 9.81 | 9.39 | 889,600 |
| 20 May 2020 | 7.99 | 8.50 | 7.55 | 8.40 | 8.04 | 884,100 |
| 19 May 2020 | 7.20 | 8.15 | 7.20 | 7.45 | 7.13 | 1,017,600 |
| 18 May 2020 | 5.50 | 8.40 | 5.41 | 7.80 | 7.47 | 6,298,700 |
| 15 May 2020 | 4.34 | 4.45 | 4.15 | 4.35 | 4.16 | 278,500 |
| 14 May 2020 | 4.40 | 4.63 | 3.85 | 4.39 | 4.20 | 553,800 |
| 13 May 2020 | 5.29 | 5.29 | 4.40 | 4.53 | 4.34 | 670,600 |
| 12 May 2020 | 5.93 | 6.01 | 5.40 | 5.54 | 5.30 | 502,400 |
| 11 May 2020 | 6.02 | 6.10 | 5.70 | 5.97 | 5.71 | 366,300 |
| 08 May 2020 | 6.10 | 6.55 | 6.08 | 6.51 | 6.23 | 229,700 |
| 07 May 2020 | 5.78 | 6.07 | 5.75 | 5.91 | 5.66 | 168,600 |
| 06 May 2020 | 6.24 | 6.40 | 5.65 | 5.73 | 5.48 | 365,000 |
| 05 May 2020 | 5.90 | 6.26 | 5.80 | 6.22 | 5.95 | 362,200 |
| 04 May 2020 | 5.60 | 6.13 | 5.27 | 5.51 | 5.27 | 427,600 |
| 01 May 2020 | 6.40 | 6.79 | 5.37 | 5.65 | 5.41 | 534,900 |
| 30 Apr 2020 | 5.06 | 6.42 | 4.93 | 6.39 | 6.12 | 597,400 |
| 29 Apr 2020 | 4.90 | 5.15 | 4.73 | 4.96 | 4.75 | 628,700 |
| 28 Apr 2020 | 4.76 | 4.99 | 4.72 | 4.93 | 4.72 | 544,100 |
| 27 Apr 2020 | 4.76 | 4.84 | 4.61 | 4.75 | 4.55 | 271,800 |
| 24 Apr 2020 | 5.18 | 5.48 | 4.70 | 4.84 | 4.63 | 269,400 |
| 23 Apr 2020 | 4.84 | 5.45 | 4.84 | 5.06 | 4.84 | 365,900 |
| 22 Apr 2020 | 4.52 | 4.89 | 4.34 | 4.71 | 4.51 | 410,500 |
| 21 Apr 2020 | 4.10 | 4.35 | 4.04 | 4.21 | 4.03 | 125,400 |
| 20 Apr 2020 | 4.75 | 5.09 | 4.12 | 4.26 | 4.08 | 373,100 |
| 17 Apr 2020 | 5.02 | 5.29 | 4.83 | 5.00 | 4.79 | 310,800 |
| 16 Apr 2020 | 5.17 | 5.37 | 4.87 | 5.01 | 4.79 | 98,900 |
| 15 Apr 2020 | 5.38 | 5.38 | 4.75 | 5.32 | 5.09 | 195,900 |
| 14 Apr 2020 | 5.49 | 5.63 | 5.26 | 5.38 | 5.15 | 167,600 |
| 13 Apr 2020 | 5.00 | 5.75 | 5.00 | 5.22 | 5.00 | 270,000 |
| 09 Apr 2020 | 5.15 | 5.62 | 4.59 | 4.74 | 4.54 | 402,100 |
| 08 Apr 2020 | 4.63 | 5.13 | 4.51 | 4.85 | 4.64 | 261,200 |
| 07 Apr 2020 | 4.35 | 4.60 | 4.23 | 4.43 | 4.24 | 285,000 |
| 06 Apr 2020 | 4.03 | 4.31 | 4.03 | 4.19 | 4.01 | 304,200 |
| 03 Apr 2020 | 4.35 | 4.44 | 3.70 | 4.17 | 3.99 | 332,100 |
| 02 Apr 2020 | 4.10 | 4.62 | 4.06 | 4.22 | 4.04 | 328,300 |
| 01 Apr 2020 | 4.80 | 4.80 | 4.06 | 4.19 | 4.01 | 203,200 |
| 31 Mar 2020 | 4.24 | 4.95 | 4.24 | 4.95 | 4.74 | 227,200 |
| 30 Mar 2020 | 4.08 | 4.25 | 3.63 | 4.24 | 4.06 | 195,800 |
| 27 Mar 2020 | 4.40 | 4.40 | 3.99 | 4.05 | 3.88 | 293,800 |
| 26 Mar 2020 | 4.00 | 4.79 | 3.91 | 4.40 | 4.21 | 265,800 |
| 25 Mar 2020 | 3.57 | 4.23 | 3.33 | 4.05 | 3.88 | 622,600 |
| 24 Mar 2020 | 4.29 | 4.29 | 3.40 | 3.57 | 3.42 | 617,300 |
| 23 Mar 2020 | 4.50 | 4.50 | 3.76 | 3.80 | 3.64 | 401,100 |
| 20 Mar 2020 | 3.32 | 4.57 | 3.32 | 4.57 | 4.37 | 627,800 |
| 19 Mar 2020 | 2.84 | 3.48 | 2.83 | 3.27 | 3.13 | 304,200 |
| 18 Mar 2020 | 3.35 | 3.51 | 2.80 | 2.83 | 2.71 | 291,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
