Australia markets open in 14 minutes

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

DateOpenHighLowClose*Adj. close**Volume
06 Aug 20209.9810.309.749.949.94306,419
05 Aug 20209.3610.259.299.789.78598,000
04 Aug 20208.339.158.298.858.85204,200
03 Aug 20208.428.548.188.258.25152,800
31 Jul 20208.358.438.018.288.2897,700
30 Jul 20208.708.728.158.478.47141,600
29 Jul 20207.998.757.848.728.72356,000
28 Jul 20208.058.097.817.837.83198,400
27 Jul 20208.248.257.877.907.90206,500
24 Jul 20208.318.428.158.248.2474,100
23 Jul 20208.808.818.118.368.36148,500
22 Jul 20208.898.898.568.838.83151,800
21 Jul 20208.459.168.458.768.76222,100
20 Jul 20208.408.598.228.318.31103,700
17 Jul 20208.378.588.158.358.35106,900
16 Jul 20208.098.377.608.248.24163,700
15 Jul 20207.848.207.848.098.09151,900
14 Jul 20207.397.707.327.707.70172,400
13 Jul 20207.707.707.257.307.30198,500
10 Jul 20207.327.707.327.607.60110,900
09 Jul 20207.927.997.337.367.36183,100
08 Jul 20208.018.067.767.927.92142,200
07 Jul 20208.098.147.817.887.88175,000
06 Jul 20208.328.607.927.997.99222,100
02 Jul 20209.199.198.148.178.17175,600
01 Jul 20208.879.148.668.848.84229,800
30 Jun 20207.898.867.818.728.72206,000
29 Jun 20207.758.377.757.867.86165,900
26 Jun 20208.808.807.807.937.93397,300
25 Jun 20208.759.448.758.868.86113,400
24 Jun 20209.309.318.579.039.03206,600
23 Jun 20209.809.859.359.409.40140,700
22 Jun 20209.359.749.309.569.56193,800
19 Jun 20209.709.899.199.279.27619,100
18 Jun 20208.789.668.789.439.43255,400
17 Jun 202010.1710.178.808.948.94472,600
16 Jun 202010.2010.289.6210.0910.09429,300
15 Jun 20209.149.968.919.749.74279,100
12 Jun 20209.809.969.259.739.73295,700
11 Jun 20208.989.948.068.938.93544,800
10 Jun 202010.6610.839.3010.5410.54654,600
09 Jun 202011.0011.3810.6610.8310.83348,700
08 Jun 202010.8811.7510.3811.4011.40812,500
05 Jun 20208.9810.168.989.609.60678,000
04 Jun 20208.398.938.358.628.62402,100
03 Jun 20207.928.417.918.398.39350,700
02 Jun 20208.318.457.927.997.99265,700
01 Jun 20208.428.708.128.158.15485,400
29 May 20208.508.778.028.748.74540,800
28 May 20209.109.138.508.808.80379,700
27 May 202011.7212.007.479.209.201,967,800
27 May 20200.54 Dividend
26 May 202010.1013.659.5712.5812.041,598,500
22 May 20209.659.869.259.449.03650,000
21 May 20208.5810.268.569.819.39889,600
20 May 20207.998.507.558.408.04884,100
19 May 20207.208.157.207.457.131,017,600
18 May 20205.508.405.417.807.476,298,700
15 May 20204.344.454.154.354.16278,500
14 May 20204.404.633.854.394.20553,800
13 May 20205.295.294.404.534.34670,600
12 May 20205.936.015.405.545.30502,400
11 May 20206.026.105.705.975.71366,300
08 May 20206.106.556.086.516.23229,700
07 May 20205.786.075.755.915.66168,600
06 May 20206.246.405.655.735.48365,000
05 May 20205.906.265.806.225.95362,200
04 May 20205.606.135.275.515.27427,600
01 May 20206.406.795.375.655.41534,900
30 Apr 20205.066.424.936.396.12597,400
29 Apr 20204.905.154.734.964.75628,700
28 Apr 20204.764.994.724.934.72544,100
27 Apr 20204.764.844.614.754.55271,800
24 Apr 20205.185.484.704.844.63269,400
23 Apr 20204.845.454.845.064.84365,900
22 Apr 20204.524.894.344.714.51410,500
21 Apr 20204.104.354.044.214.03125,400
20 Apr 20204.755.094.124.264.08373,100
17 Apr 20205.025.294.835.004.79310,800
16 Apr 20205.175.374.875.014.7998,900
15 Apr 20205.385.384.755.325.09195,900
14 Apr 20205.495.635.265.385.15167,600
13 Apr 20205.005.755.005.225.00270,000
09 Apr 20205.155.624.594.744.54402,100
08 Apr 20204.635.134.514.854.64261,200
07 Apr 20204.354.604.234.434.24285,000
06 Apr 20204.034.314.034.194.01304,200
03 Apr 20204.354.443.704.173.99332,100
02 Apr 20204.104.624.064.224.04328,300
01 Apr 20204.804.804.064.194.01203,200
31 Mar 20204.244.954.244.954.74227,200
30 Mar 20204.084.253.634.244.06195,800
27 Mar 20204.404.403.994.053.88293,800
26 Mar 20204.004.793.914.404.21265,800
25 Mar 20203.574.233.334.053.88622,600
24 Mar 20204.294.293.403.573.42617,300
23 Mar 20204.504.503.763.803.64401,100
20 Mar 20203.324.573.324.574.37627,800
19 Mar 20202.843.482.833.273.13304,200
18 Mar 20203.353.512.802.832.71291,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...