$17.16 +0.91 (%) Oasis Petroleum Inc - NYSE

Dec. 19, 2014 | 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
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
11/28/201422.3322.4717.2418.389,587,297
11/26/201425.9325.9325.1325.242,175,898
11/25/201427.5227.7825.9726.193,109,628
11/24/201427.4027.5426.8027.362,910,150
11/21/201427.6628.4227.2027.493,296,995
11/20/201425.8827.1125.8027.092,600,540
11/19/201426.2226.2925.3225.852,880,335
11/18/201425.5126.4624.9526.303,070,824
11/17/201426.2426.2725.1525.491,963,795
11/14/201425.8426.7725.7026.552,612,029
11/13/201426.1226.1825.1325.723,854,187
11/12/201426.0626.9225.9326.372,134,614
11/11/201426.8227.2925.9326.622,351,422
11/10/201428.0028.4626.0726.584,112,361
11/7/201426.3028.3826.2527.753,674,636
11/6/201425.9026.3525.0326.134,899,058
11/5/201424.6226.3124.1026.1110,209,529
11/4/201428.4928.5326.3326.926,987,652
11/3/201430.1430.7428.9529.026,177,892
10/31/201429.4629.9828.3129.962,440,929
10/30/201429.8530.1629.0229.372,572,099
10/29/201430.1431.0529.7630.133,820,931
10/28/201429.4830.0128.8829.652,868,428
10/27/201429.9029.9528.6129.212,808,241
10/24/201430.9430.9729.9030.442,348,328
10/23/201430.6931.3130.1230.932,931,485
10/22/201431.7631.8630.2130.243,987,357
10/21/201431.2831.7230.8831.543,213,313
10/20/201430.2131.2130.1430.933,553,492
10/17/201431.3932.0029.8030.443,679,121
10/16/201428.9130.8928.7130.436,323,603
10/15/201429.3230.6227.9429.669,856,980
10/14/201431.3132.1829.7130.026,941,555
10/13/201433.1933.7331.1931.284,458,394
10/10/201435.2735.4432.9133.425,083,661
10/9/201437.9138.1135.3135.503,329,483
10/8/201437.8338.4936.6938.396,007,563
10/7/201439.2939.7237.9738.171,759,726
10/6/201439.7540.4339.1139.581,713,054
10/3/201440.7640.8439.5239.582,242,180
10/2/201439.6841.0938.2640.664,822,084
10/1/201441.9041.9039.4340.033,689,552
9/30/201442.3842.4541.2441.813,381,274
9/29/201441.8242.6041.7342.442,188,968
9/26/201441.6042.9641.4042.561,738,866
9/25/201441.6842.2041.0041.712,301,668
9/24/201441.5442.5140.8542.012,685,963
9/23/201442.4242.9941.1541.443,502,786
9/22/201442.8942.9641.2542.514,250,284
9/19/201444.0244.3542.9043.082,480,062
9/18/201445.7945.9843.0543.963,415,991
9/17/201446.9647.0645.9846.051,188,080
9/16/201446.2647.1846.1446.761,314,678
9/15/201446.3146.8145.8046.181,328,159
9/12/201447.2447.3446.1046.311,339,165
9/11/201445.7847.5645.2647.361,642,735
9/10/201445.4146.4044.7146.321,717,664
9/9/201446.0046.6244.9645.531,171,821
9/8/201447.1847.2245.6246.111,982,223
9/5/201446.8647.9246.8647.681,577,219
9/4/201447.6248.5346.4746.911,701,772
9/3/201448.3448.7848.0548.261,149,956
9/2/201448.8549.1347.4647.931,624,439
8/29/201448.9049.6448.6749.191,145,952
8/28/201448.3748.9548.0648.60700,237
8/27/201449.1349.3148.1048.301,261,978
8/26/201449.0650.0848.5949.061,679,519
8/25/201447.9049.3147.7749.221,230,563
8/22/201448.0248.0547.2347.67879,067
8/21/201447.2248.3547.0848.251,280,247
8/20/201447.5247.7146.6547.62889,294
8/19/201446.9347.9646.7647.611,395,688
8/18/201446.6747.2846.3246.911,464,331
8/15/201445.9846.8145.7646.701,882,092
8/14/201446.7146.9245.5245.661,391,304
8/13/201447.1647.5746.2546.581,327,739
8/12/201447.7648.0946.6947.061,246,751
8/11/201448.0348.5547.8047.961,682,688
8/8/201446.5547.6346.2247.542,032,622
8/7/201447.8147.8145.9146.453,579,223
8/6/201447.7849.3647.1247.186,334,485
8/5/201452.8653.1950.8951.512,366,501
8/4/201451.8953.5451.6952.862,385,112
8/1/201453.3253.3250.6551.692,751,095
7/31/201455.0055.0553.0653.451,760,057
  • Showing 1-100 of 1,137 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center