$17.07 +1.07 (%) Oasis Petroleum Inc - NYSE

May. 21, 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
5/21/201516.2517.1916.2217.078,301,883
5/20/201516.1716.2515.6616.006,067,948
5/19/201517.0117.1016.0116.098,963,974
5/18/201517.0217.3616.6717.365,717,215
5/15/201516.7517.4816.3517.226,171,950
5/14/201517.6518.1016.8316.886,446,467
5/13/201518.1318.1517.4917.626,842,573
5/12/201516.8018.0716.7918.008,808,947
5/11/201517.3217.6616.7016.826,604,042
5/8/201517.1117.2316.3317.207,835,107
5/7/201516.1017.2015.2516.8414,117,640
5/6/201516.7016.8516.1016.307,545,206
5/5/201517.7217.9916.2116.328,479,194
5/4/201517.7818.0316.8017.289,413,393
5/1/201517.6118.1017.3017.796,638,162
4/30/201517.4218.1116.8917.948,576,622
4/29/201516.1117.5716.0617.457,936,209
4/28/201516.1416.4915.8816.174,290,920
4/27/201516.4016.5116.0016.094,246,959
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
  • Showing 1-100 of 1,241 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center