Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oasis Petroleum Inc (NY: OAS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 42.38 42.45 41.24 41.81 3,381,274 -0.63(-1.48%)
Sep 29, 2014 41.82 42.60 41.73 42.44 2,188,968 -0.12(-0.28%)
Sep 26, 2014 41.60 42.96 41.40 42.56 1,738,866 +0.85(+2.04%)
Sep 25, 2014 41.68 42.20 41.00 41.71 2,301,668 -0.30(-0.71%)
Sep 24, 2014 41.54 42.51 40.85 42.01 2,685,963 +0.57(+1.38%)
Sep 23, 2014 42.42 42.99 41.15 41.44 3,502,786 -1.07(-2.52%)
Sep 22, 2014 42.89 42.96 41.25 42.51 4,250,284 -0.57(-1.32%)
Sep 19, 2014 44.02 44.35 42.90 43.08 2,480,062 -0.88(-2.00%)
Sep 18, 2014 45.79 45.98 43.05 43.96 3,415,961 -2.09(-4.54%)
Sep 17, 2014 46.96 47.05 45.98 46.05 1,188,080 -0.71(-1.52%)
Sep 16, 2014 46.26 47.18 46.14 46.76 1,314,678 +0.58(+1.26%)
Sep 15, 2014 46.31 46.81 45.80 46.18 1,328,159 -0.13(-0.28%)
Sep 12, 2014 47.24 47.34 46.10 46.31 1,339,165 -1.05(-2.22%)
Sep 11, 2014 45.78 47.56 45.26 47.36 1,642,735 +1.04(+2.25%)
Sep 10, 2014 45.41 46.40 44.71 46.32 1,717,664 +0.79(+1.74%)
Sep 09, 2014 46.00 46.62 44.96 45.53 1,171,821 -0.58(-1.26%)
Sep 08, 2014 47.18 47.22 45.62 46.11 1,982,223 -1.57(-3.29%)
Sep 05, 2014 46.86 47.92 46.86 47.68 1,577,219 +0.77(+1.64%)
Sep 04, 2014 47.62 48.53 46.47 46.91 1,701,772 -1.35(-2.80%)
Sep 03, 2014 48.34 48.78 48.05 48.26 1,149,956 +0.33(+0.69%)
Sep 02, 2014 48.85 49.13 47.46 47.93 1,624,439 -1.26(-2.56%)
Aug 29, 2014 48.90 49.19 49.19 49.19 1,146,000 +0.59(+1.21%)
Aug 28, 2014 48.37 48.95 48.10 48.60 700,237 +0.30(+0.62%)
Aug 27, 2014 49.13 49.31 48.10 48.30 1,261,978 -0.76(-1.55%)
Aug 26, 2014 49.06 50.08 48.59 49.06 1,679,519 -0.16(-0.33%)
Aug 25, 2014 47.90 49.31 47.77 49.22 1,230,563 +1.55(+3.25%)
Aug 22, 2014 48.02 48.05 47.23 47.67 879,067 -0.58(-1.20%)
Aug 21, 2014 47.22 48.35 47.08 48.25 1,280,247 +0.63(+1.32%)
Aug 20, 2014 47.52 47.71 46.88 47.62 889,294 +0.01(+0.02%)
Aug 19, 2014 46.93 47.96 46.76 47.61 1,395,688 +0.70(+1.49%)
Aug 18, 2014 46.70 47.17 46.32 46.91 1,464,331 +0.21(+0.45%)
Aug 15, 2014 45.98 46.81 45.76 46.70 1,882,092 +1.04(+2.28%)
Aug 14, 2014 46.71 46.92 45.52 45.66 1,391,304 -0.92(-1.98%)
Aug 13, 2014 47.16 47.57 46.25 46.58 1,327,739 -0.48(-1.02%)
Aug 12, 2014 47.76 48.09 46.69 47.06 1,246,751 -0.90(-1.88%)
Aug 11, 2014 48.03 48.55 47.80 47.96 1,682,688 +0.42(+0.88%)
Aug 08, 2014 46.55 47.63 46.22 47.54 2,032,622 +1.09(+2.35%)
Aug 07, 2014 47.81 47.81 45.91 46.45 3,579,223 -0.73(-1.55%)
Aug 06, 2014 47.78 49.36 47.12 47.18 6,333,985 -4.33(-8.41%)
Aug 05, 2014 52.86 53.19 50.89 51.51 2,366,386 -1.35(-2.55%)
Aug 04, 2014 51.89 53.54 51.69 52.86 2,385,112 +1.17(+2.26%)
Aug 01, 2014 53.32 53.32 50.65 51.69 2,751,095 -1.76(-3.29%)
Jul 31, 2014 55.00 55.05 53.06 53.45 1,760,057 -1.78(-3.22%)
Jul 30, 2014 56.66 56.86 55.02 55.23 787,996 -0.80(-1.43%)
Jul 29, 2014 55.83 56.64 55.65 56.03 481,564 +0.09(+0.16%)
Jul 28, 2014 56.32 56.57 55.44 55.94 840,470 -0.56(-0.99%)
Jul 25, 2014 57.03 57.03 56.13 56.50 869,981 -0.92(-1.60%)
Jul 24, 2014 57.25 58.09 56.68 57.42 996,535 +0.23(+0.40%)
Jul 23, 2014 57.03 57.21 56.43 57.19 1,104,224 +0.40(+0.70%)
Jul 22, 2014 56.19 57.21 56.02 56.79 1,722,203 +1.06(+1.90%)
Jul 21, 2014 55.59 56.04 55.43 55.73 1,140,274 -0.02(-0.04%)
Jul 18, 2014 55.24 56.00 54.96 55.75 1,033,887 +0.88(+1.60%)
Jul 17, 2014 56.10 56.46 54.64 54.87 1,206,644 -0.54(-0.97%)
Jul 16, 2014 54.05 55.90 53.96 55.41 2,152,411 +1.92(+3.59%)
Jul 15, 2014 53.86 55.15 51.92 53.49 3,470,044 -1.76(-3.19%)
Jul 14, 2014 56.66 56.67 55.07 55.25 2,550,187 +0.02(+0.04%)
Jul 11, 2014 56.37 56.56 55.11 55.23 1,165,415 -1.30(-2.30%)
Jul 10, 2014 56.25 57.16 55.56 56.53 1,225,369 -0.61(-1.07%)
Jul 09, 2014 56.43 57.46 56.41 57.14 1,202,388 +0.65(+1.15%)
Jul 08, 2014 55.76 56.83 55.35 56.49 1,500,168 +0.87(+1.56%)
Jul 07, 2014 55.86 56.24 55.45 55.62 962,623 -0.32(-0.57%)
Jul 03, 2014 55.72 55.94 55.94 55.94 796,000 +0.39(+0.70%)
Jul 02, 2014 55.82 56.32 55.32 55.55 1,498,101 -0.39(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.