$16.26 -0.20 (%) Oasis Petroleum Inc - NYSE

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OAS historical data

Date Open High Low Close Volume
4/24/201516.4116.5415.9516.265,796,001
4/23/201516.6217.1416.3416.467,290,426
4/22/201517.0517.1116.3316.478,660,352
4/21/201518.1218.2516.6816.839,409,121
4/20/201517.3218.6017.3018.108,753,451
4/17/201518.1918.4117.3417.387,582,044
4/16/201518.6018.8418.0618.347,509,342
4/15/201517.7618.8717.5418.7213,537,348
4/14/201517.1118.1117.0218.017,784,399
4/13/201517.1317.3016.5316.964,336,344
4/10/201517.1317.3516.4916.914,996,897
4/9/201516.6717.3916.6617.136,547,471
4/8/201516.7317.0016.3416.566,700,584
4/7/201516.4317.4516.2916.7311,549,944
4/6/201515.2816.8215.2116.6510,773,166
4/2/201514.4815.2814.4614.947,676,938
4/1/201514.2415.0214.2314.697,542,239
3/31/201513.9614.5013.9614.225,875,254
3/30/201514.0514.3913.7214.178,293,678
3/27/201513.9114.3113.7214.067,916,118
3/26/201513.7814.2513.6114.159,318,614
3/25/201513.2613.5512.9213.308,795,159
3/24/201512.5613.2212.2513.2115,851,290
3/23/201513.8814.5312.5412.6720,746,780
3/20/201514.2914.3813.6613.808,282,967
3/19/201513.4614.0913.4013.965,334,922
3/18/201512.9214.1512.5013.979,975,364
3/17/201513.2513.5012.9113.058,022,053
3/16/201513.4713.5412.8213.357,647,459
3/13/201513.8413.9713.3313.938,237,251
3/12/201514.2314.2813.8914.145,314,244
3/11/201513.6614.3513.6414.138,411,016
3/10/201513.6814.0313.5213.727,080,985
3/9/201514.0814.6613.8714.0611,014,072
3/6/201513.4313.7413.1613.709,179,719
3/5/201514.0014.0813.5213.5211,145,658
3/4/201513.2014.4813.1214.3330,089,191
3/3/201513.6514.4013.6313.848,121,285
3/2/201514.1414.2813.2813.559,692,420
2/27/201514.8215.2014.2114.338,152,863
2/26/201515.1215.9814.5014.5613,353,255
2/25/201515.3115.9214.9915.738,645,615
2/24/201516.3716.5014.9115.4512,468,189
2/23/201516.1316.8116.0116.247,628,806
2/20/201516.8217.2516.4016.656,026,339
2/19/201515.9017.1715.8216.999,995,486
2/18/201516.5317.4816.4816.827,342,949
2/17/201516.6417.4216.0117.199,509,045
2/13/201517.7818.3816.6916.8412,164,125
2/12/201516.5817.5616.3916.8711,682,301
2/11/201515.7316.0414.8515.9312,533,748
2/10/201517.9017.9015.5516.1615,440,074
2/9/201518.7619.6317.7717.9612,219,026
2/6/201518.8319.2218.0418.6510,110,498
2/5/201517.6119.2817.3418.4018,224,248
2/4/201516.7017.5716.0117.2117,123,052
2/3/201515.8718.1715.8517.6423,067,664
2/2/201513.8415.3913.7015.2714,209,862
1/30/201512.8013.6012.2313.4410,061,291
1/29/201512.7512.9312.0512.907,520,001
1/28/201513.2813.3912.5312.5610,640,559
1/27/201513.2513.8813.0113.4611,845,183
1/26/201513.0013.5012.7013.297,301,506
1/23/201513.2213.5312.6012.9113,304,725
1/22/201513.8914.2012.8713.3510,367,853
1/21/201513.4513.9313.3213.867,020,284
1/20/201513.4813.4812.4313.186,877,637
1/16/201513.2014.1713.1113.686,848,453
1/15/201513.7614.0812.9613.027,178,959
1/14/201512.9013.5212.4213.4215,220,775
1/13/201513.3413.8613.0713.108,146,275
1/12/201514.8114.8813.2713.368,892,606
1/9/201515.1315.4814.7215.338,607,804
1/8/201514.9915.4714.7215.0510,270,564
1/7/201515.0015.5214.6014.768,810,942
1/6/201514.7915.5714.4714.767,037,703
1/5/201516.2616.3114.7815.439,760,232
1/2/201516.3217.1415.7717.046,835,076
12/31/201415.9416.7515.1716.547,147,334
12/30/201416.4216.7315.9216.317,208,284
12/29/201416.7017.0416.2116.348,149,031
12/26/201416.9417.2716.2716.624,795,636
12/24/201417.2017.4016.0616.664,732,122
12/23/201417.5617.7516.5517.715,562,235
12/22/201416.7217.6415.8517.307,659,674
12/19/201416.5217.2416.0617.1610,843,345
12/18/201416.2416.8015.3016.2514,767,408
12/17/201414.0916.3413.6515.6515,310,085
12/16/201411.9514.7611.7414.2316,508,146
12/15/201412.5312.6511.5812.2214,882,321
12/12/201410.8312.5110.6412.3314,896,024
12/11/201411.2011.8711.0011.0512,057,483
12/10/201412.1912.1911.0111.1412,518,940
12/9/201411.9713.1711.9712.668,645,303
12/8/201413.6313.6311.8712.039,745,143
12/5/201414.7514.9213.8714.248,974,978
12/4/201415.5215.5214.8015.015,970,896
12/3/201416.0916.9615.6015.827,269,196
12/2/201416.7717.3415.6715.756,978,603
12/1/201418.3018.3616.2117.098,688,717
  • Showing 1-100 of 1,222 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center