$9.97 -0.34 (%) Oasis Petroleum Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OAS historical data

Date Open High Low Close Volume
5/27/201610.2410.269.849.978,070,330
5/26/201610.6810.8110.1310.318,579,517
5/25/20169.7910.499.7910.469,643,048
5/24/20169.709.889.459.666,560,594
5/23/20169.459.769.219.645,606,270
5/20/20169.529.819.329.696,404,091
5/19/20169.249.579.009.469,582,183
5/18/20169.8510.109.459.507,197,261
5/17/20169.6810.229.619.929,247,549
5/16/20169.7010.149.499.6510,812,415
5/13/20169.359.739.329.436,506,570
5/12/20169.779.889.369.5410,088,025
5/11/20169.329.848.959.5013,150,746
5/10/20168.919.548.679.4614,206,153
5/9/20168.568.798.438.689,898,443
5/6/20168.529.138.498.669,626,564
5/5/20168.829.038.478.749,885,561
5/4/20168.628.838.198.368,167,904
5/3/20169.049.078.368.5013,771,104
5/2/20169.669.689.069.3011,597,450
4/29/201610.0110.379.289.6914,152,077
4/28/201610.3110.569.779.8110,697,036
4/27/201610.1110.7510.1110.4013,711,470
4/26/20169.619.999.429.896,251,692
4/25/20169.7510.019.439.548,912,486
4/22/20169.4410.159.439.828,346,959
4/21/20169.449.508.979.3010,203,254
4/20/20169.029.508.909.3410,631,561
4/19/20168.899.418.829.1610,646,430
4/18/20167.888.757.848.7111,038,410
4/15/20168.758.818.528.639,608,830
4/14/20168.858.998.618.978,169,620
4/13/20168.929.088.608.7611,324,838
4/12/20168.219.178.169.0316,592,182
4/11/20168.118.287.958.148,200,193
4/8/20168.148.387.788.0313,020,632
4/7/20167.777.997.487.6814,556,252
4/6/20167.207.927.117.9016,248,018
4/5/20166.747.126.706.9510,271,937
4/4/20167.087.336.836.8510,442,582
4/1/20166.957.176.707.0811,525,204
3/31/20167.167.587.037.2812,262,558
3/30/20167.447.507.037.2612,445,308
3/29/20166.647.146.447.1110,719,200
3/28/20167.127.156.526.888,433,632
3/24/20166.527.246.407.149,704,380
3/23/20167.748.006.836.8613,029,963
3/22/20167.758.067.658.049,712,916
3/21/20167.908.227.587.999,505,782
3/18/20168.668.787.718.0021,131,538
3/17/20167.738.507.648.2614,168,393
3/16/20167.317.737.297.5012,966,232
3/15/20167.107.246.807.099,353,855
3/14/20167.167.466.967.2012,047,947
3/11/20167.527.777.257.4813,750,331
3/10/20166.717.296.477.1416,483,422
3/9/20166.246.986.106.7611,158,129
3/8/20166.606.655.936.0214,138,769
3/7/20167.057.456.566.7421,996,999
3/4/20166.917.496.476.9124,314,918
3/3/20166.257.076.146.6919,391,933
3/2/20165.446.375.436.3515,345,455
3/1/20165.485.665.015.6115,385,533
2/29/20165.315.765.265.3913,983,151
2/26/20165.005.604.905.2916,622,609
2/25/20164.764.884.214.6814,117,305
2/24/20164.344.704.214.536,951,007
2/23/20164.874.874.444.478,713,084
2/22/20165.035.114.814.9411,333,712
2/19/20164.544.804.434.807,321,678
2/18/20165.295.354.564.8311,955,783
2/17/20164.705.234.705.1011,149,638
2/16/20164.684.754.414.638,222,903
2/12/20164.504.634.034.5215,616,737
2/11/20164.544.614.014.2914,283,804
2/10/20164.955.254.704.738,220,348
2/9/20165.055.174.704.958,384,819
2/8/20165.335.384.935.317,337,831
2/5/20165.816.205.445.6113,270,211
2/4/20165.766.305.656.0211,445,955
2/3/20165.355.704.925.6811,134,412
2/2/20164.995.304.855.1014,145,073
2/1/20165.105.344.915.2715,628,187
1/29/20164.855.384.755.3517,296,570
1/28/20165.025.194.554.7958,157,882
1/27/20165.065.784.955.3216,707,903
1/26/20164.885.244.425.1612,600,662
1/25/20165.145.444.654.6812,135,635
1/22/20165.726.205.235.5218,738,078
1/21/20164.125.154.104.9518,619,142
1/20/20164.104.433.404.3224,685,156
1/19/20164.904.944.234.3913,557,927
1/15/20165.185.384.614.8421,045,064
1/14/20165.535.975.305.7716,822,732
1/13/20166.146.485.365.4717,199,417
1/12/20166.506.665.655.9415,853,227
1/11/20166.356.405.806.1712,050,958
1/8/20166.496.735.986.4715,800,699
1/7/20166.587.016.266.3813,844,554
1/6/20167.017.266.826.9011,452,671
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center