Three top business leaders, zero jargon: One conversation not to be missed.

Tune in on Wednesday 3 February, 12pm AEDT.

Oasis Midstream Partners LP (OMP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

14.04-0.41 (-2.86%)

As of 9:42AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2021	14.34	14.34	14.04	14.04	14.04	4,649
26 Jan 2021	14.33	14.57	14.06	14.45	14.45	164,800
25 Jan 2021	14.25	14.45	13.90	14.41	14.41	92,000
22 Jan 2021	14.27	14.47	14.01	14.40	14.40	55,100
21 Jan 2021	14.50	14.77	13.83	14.64	14.64	146,700
20 Jan 2021	14.89	14.89	14.15	14.48	14.48	109,200
19 Jan 2021	14.87	15.10	14.40	14.68	14.68	142,500
15 Jan 2021	14.51	14.96	14.41	14.86	14.86	121,200
14 Jan 2021	13.91	14.98	13.86	14.83	14.83	235,500
13 Jan 2021	13.40	14.06	13.35	13.81	13.81	207,400
12 Jan 2021	13.34	13.85	13.14	13.38	13.38	253,500
11 Jan 2021	13.08	13.52	13.07	13.25	13.25	154,600
08 Jan 2021	13.27	13.39	12.90	13.33	13.33	194,900
07 Jan 2021	12.86	13.48	12.72	13.33	13.33	147,500
06 Jan 2021	12.54	13.00	12.40	12.66	12.66	279,000
05 Jan 2021	11.57	12.74	11.57	12.34	12.34	175,200
04 Jan 2021	11.81	11.92	11.48	11.54	11.54	253,200
31 Dec 2020	11.61	12.00	11.25	11.73	11.73	109,100
30 Dec 2020	11.06	11.69	11.06	11.58	11.58	112,600
29 Dec 2020	11.55	11.69	10.90	11.06	11.06	191,200
28 Dec 2020	11.98	12.08	11.50	11.55	11.55	154,200
24 Dec 2020	12.03	12.28	11.85	11.98	11.98	45,400
23 Dec 2020	12.28	12.46	12.00	12.03	12.03	103,400
22 Dec 2020	12.37	12.56	12.04	12.21	12.21	78,700
21 Dec 2020	12.01	12.56	11.93	12.36	12.36	140,200
18 Dec 2020	12.79	12.98	12.25	12.55	12.55	129,400
17 Dec 2020	12.65	12.83	12.21	12.46	12.46	141,700
16 Dec 2020	12.90	13.30	12.41	12.51	12.51	156,200
15 Dec 2020	12.84	13.05	12.72	12.90	12.90	104,700
14 Dec 2020	13.88	13.88	12.54	12.82	12.82	272,400
11 Dec 2020	13.89	14.03	13.50	13.67	13.67	128,000
10 Dec 2020	13.32	14.13	13.32	14.03	14.03	135,200
09 Dec 2020	12.89	13.41	12.85	13.39	13.39	187,000
08 Dec 2020	12.71	13.00	12.71	12.89	12.89	111,600
07 Dec 2020	13.15	13.15	12.32	12.77	12.77	190,800
04 Dec 2020	12.45	13.00	12.44	12.90	12.90	193,000
03 Dec 2020	11.68	12.77	11.60	12.29	12.29	305,900
02 Dec 2020	10.72	11.66	10.72	11.00	11.00	401,100
01 Dec 2020	10.81	10.98	10.25	10.74	10.74	103,200
30 Nov 2020	11.27	11.34	10.49	10.56	10.56	190,400
27 Nov 2020	11.62	11.74	10.96	11.03	11.03	93,000
25 Nov 2020	11.48	11.55	11.05	11.46	11.46	168,700
24 Nov 2020	10.96	12.29	10.90	11.41	11.41	394,900
23 Nov 2020	10.26	10.90	10.26	10.80	10.80	331,000
20 Nov 2020	10.30	10.37	10.00	10.01	10.01	126,700
19 Nov 2020	9.93	10.42	9.81	10.28	10.28	127,800
18 Nov 2020	9.83	10.34	9.70	10.01	10.01	196,400
17 Nov 2020	9.68	9.94	9.40	9.84	9.84	101,200
16 Nov 2020	9.77	9.93	9.50	9.61	9.61	157,500
13 Nov 2020	9.28	9.58	9.21	9.46	9.46	155,400
12 Nov 2020	9.45	9.91	9.06	9.27	9.27	334,800
12 Nov 2020	0.54 Dividend
11 Nov 2020	10.25	10.48	10.00	10.25	9.71	820,300
10 Nov 2020	10.29	10.63	10.00	10.22	9.68	337,600
09 Nov 2020	9.75	10.25	9.51	10.10	9.57	503,300
06 Nov 2020	9.14	9.43	9.00	9.26	8.77	229,600
05 Nov 2020	8.84	9.46	8.70	8.95	8.48	427,200
04 Nov 2020	8.83	9.36	8.56	8.91	8.44	570,900
03 Nov 2020	7.86	8.19	7.75	8.11	7.68	162,400
02 Nov 2020	7.27	7.74	7.26	7.65	7.25	145,200
30 Oct 2020	7.45	7.48	7.10	7.17	6.79	85,300
29 Oct 2020	7.55	7.81	7.25	7.40	7.01	190,600
28 Oct 2020	8.16	8.25	7.27	7.45	7.06	446,700
27 Oct 2020	8.17	8.42	8.02	8.41	7.97	171,100
26 Oct 2020	7.93	8.00	7.60	8.00	7.58	70,200
23 Oct 2020	7.65	8.00	7.60	8.00	7.58	77,200
22 Oct 2020	7.27	7.64	7.19	7.53	7.13	66,200
21 Oct 2020	7.09	7.31	7.02	7.26	6.88	60,600
20 Oct 2020	7.32	7.37	7.01	7.11	6.74	114,300
19 Oct 2020	7.40	7.49	7.25	7.32	6.93	73,600
16 Oct 2020	7.25	7.43	7.25	7.40	7.01	35,700
15 Oct 2020	7.50	7.50	7.16	7.25	6.87	47,500
14 Oct 2020	7.21	7.60	7.21	7.42	7.03	349,500
13 Oct 2020	7.19	7.45	7.16	7.30	6.92	64,700
12 Oct 2020	7.26	7.32	7.11	7.31	6.92	45,000
09 Oct 2020	7.25	7.34	7.11	7.20	6.82	60,700
08 Oct 2020	7.13	7.46	7.01	7.29	6.91	111,100
07 Oct 2020	7.11	7.49	6.97	7.01	6.64	144,500
06 Oct 2020	7.50	7.61	7.15	7.30	6.92	112,400
05 Oct 2020	7.20	7.45	7.02	7.37	6.98	127,800
02 Oct 2020	6.75	7.21	6.61	7.13	6.75	135,900
01 Oct 2020	6.90	7.19	6.55	7.19	6.81	419,300
30 Sep 2020	7.62	7.96	5.50	6.20	5.87	1,721,400
29 Sep 2020	7.83	8.40	7.59	8.11	7.68	127,000
28 Sep 2020	7.52	7.94	7.51	7.86	7.45	72,100
25 Sep 2020	7.66	7.76	7.47	7.51	7.11	83,700
24 Sep 2020	7.41	7.87	7.38	7.79	7.38	97,700
23 Sep 2020	7.76	7.84	7.38	7.40	7.01	104,400
22 Sep 2020	7.83	7.89	7.59	7.65	7.25	71,900
21 Sep 2020	7.58	8.05	7.50	7.72	7.31	198,700
18 Sep 2020	9.08	9.08	7.42	7.58	7.18	952,100
17 Sep 2020	9.31	9.50	9.06	9.13	8.65	71,100
16 Sep 2020	9.45	9.85	9.27	9.38	8.89	112,500
15 Sep 2020	9.46	9.75	9.29	9.29	8.80	65,600
14 Sep 2020	8.92	9.46	8.92	9.31	8.82	70,900
11 Sep 2020	9.00	9.14	8.90	8.92	8.45	66,100
10 Sep 2020	9.36	9.36	8.91	9.02	8.54	58,700
09 Sep 2020	9.07	9.34	8.95	9.21	8.72	102,700
08 Sep 2020	9.12	9.24	8.80	8.97	8.50	99,900
04 Sep 2020	9.54	9.89	9.19	9.30	8.81	92,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,060.20-51.20(-0.72%)

AUD/USD0.7658-0.0087(-1.13%)

ASX 2006,780.60-44.10(-0.65%)

Three top business leaders, zero jargon: One conversation not to be missed.

Oasis Midstream Partners LP (OMP)

ALL ORDS
7,060.20
-51.20(-0.72%)

AUD/USD
0.7658
-0.0087(-1.13%)

ASX 200
6,780.60
-44.10(-0.65%)