$5.97 -0.05 (%) Oasis Petroleum Inc - NYSE

Feb. 5, 2016 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OAS historical data

Date Open High Low Close Volume
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
1/5/20167.587.607.037.4511,867,712
1/4/20167.307.777.117.5810,402,181
12/31/20156.767.406.747.379,424,824
12/30/20156.857.316.676.8110,311,508
12/29/20157.357.526.837.3210,806,733
12/28/20157.657.657.017.057,341,453
12/24/20158.158.347.627.966,876,007
12/23/20157.078.157.048.0916,549,557
12/22/20156.426.926.346.7511,685,061
12/21/20157.117.136.416.4520,524,021
12/18/20157.788.127.127.1520,527,353
12/17/20158.518.547.757.8413,648,612
12/16/20159.119.328.288.5014,607,954
12/15/20158.539.228.509.2011,814,808
12/14/20158.748.848.308.4510,978,454
12/11/20159.129.198.818.869,565,892
12/10/20158.629.508.579.4012,751,585
12/9/20158.649.408.528.7811,533,384
12/8/20158.208.758.118.6515,097,544
12/7/20159.389.388.338.5416,219,725
12/4/20159.9910.099.289.8012,915,782
12/3/201510.6410.6910.0210.3213,105,503
12/2/201511.1711.2210.3510.4412,333,901
12/1/201511.4911.7811.2711.356,248,933
11/30/201511.4811.9311.3311.498,867,474
11/27/201511.8412.0711.2611.324,983,724
11/25/201512.1812.4711.7912.117,923,820
11/24/201511.7812.5111.7812.408,561,099
11/23/201511.4011.8811.1411.626,324,427
11/20/201511.5711.8311.1511.366,572,002
11/19/201511.9512.2011.3611.537,500,092
11/18/201512.0012.2611.5412.187,382,250
11/17/201512.2912.3511.7011.777,520,388
11/16/201511.7412.4911.5312.467,472,697
11/13/201511.5011.9011.1511.698,344,647
11/12/201511.4512.1311.2211.597,204,656
11/11/201512.4912.5911.4311.7710,030,750
11/10/201512.3412.7512.2012.586,155,160
11/9/201513.0513.3912.4012.478,022,403
11/6/201512.5913.4412.4612.998,679,124
11/5/201512.4013.7212.1412.8412,509,724
11/4/201512.6513.1411.8012.4315,412,374
11/3/201512.0512.5012.0312.1513,196,702
11/2/201511.3512.0111.2511.828,280,767
10/30/201511.2811.7910.6911.639,214,848
10/29/201511.0011.7811.0011.177,509,269
10/28/201510.6511.7210.5311.1311,794,008
10/27/201510.7610.9110.2910.597,464,588
10/26/201511.1011.1910.7011.075,552,300
10/23/201510.9511.2610.6511.227,779,823
10/22/201511.4311.8410.6911.088,178,090
10/21/201511.5911.7111.2211.286,505,944
10/20/201511.3712.2211.2711.776,394,602
10/19/201511.9212.1611.0911.419,790,163
10/16/201512.5112.6211.8212.257,367,568
10/15/201511.6412.4611.4112.379,684,031
10/14/201511.8512.0911.4111.8510,173,689
10/13/201511.9412.8311.6611.909,602,380
10/12/201513.6013.6012.0812.208,753,756
10/9/201513.9914.1513.1113.609,746,862
10/8/201512.9114.1312.5713.7612,648,142
10/7/201513.7013.9812.2212.8919,033,311
10/6/201511.7613.6411.5613.4817,910,034
10/5/201510.9811.9310.9411.7312,769,274
10/2/20159.0210.768.9410.7312,919,200
10/1/20159.009.348.899.1911,222,526
9/30/20158.608.868.388.688,988,052
9/29/20158.488.628.258.515,018,609
9/28/20158.889.018.368.377,700,806
9/25/20159.629.779.019.096,486,454
9/24/20159.249.669.049.516,803,150
9/23/20159.8710.019.379.397,557,763
9/22/20159.4510.139.419.859,041,019
9/21/201510.0410.199.669.748,122,311
9/18/201510.1810.469.649.7812,931,157
9/17/201510.3311.0510.1110.5611,643,954
9/16/20159.6910.399.5110.3510,620,405
9/15/20159.219.459.109.378,988,156
9/14/20159.209.218.759.158,544,777
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center