Oasis Petroleum Inc $47.67

down -0.58


22/8/2014 04:03 PM  |  NYSE : OAS  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OAS historical data

Date Open High Low Close Volume
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
8/18/201446.7047.2846.3246.911,464,331
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
7/30/201456.6656.8655.0255.23787,996
7/29/201455.8356.6455.6556.03481,564
7/28/201456.3256.5755.4455.94840,570
7/25/201457.0357.0356.1356.50869,981
7/24/201457.2558.0956.6857.42996,535
7/23/201457.0357.2156.4357.191,122,484
7/22/201456.1957.2156.0256.791,722,203
7/21/201455.5956.0455.4355.731,149,404
7/18/201455.2456.0054.9655.751,033,887
7/17/201456.1056.4654.6454.871,206,844
7/16/201454.0555.9053.9655.412,153,761
7/15/201453.8655.1551.9253.493,470,044
7/14/201456.6656.6755.0755.252,551,112
7/11/201456.3756.5655.1155.231,165,415
7/10/201456.2557.1655.5656.531,225,369
7/9/201456.4357.4656.4157.141,202,388
7/8/201455.5756.8355.3556.491,500,168
7/7/201455.8656.2455.4655.62962,623
7/3/201455.7255.9455.4455.94795,976
7/2/201455.8256.3255.3255.551,498,101
7/1/201456.3656.3655.3955.941,428,157
6/30/201455.8956.3855.1855.892,133,705
6/27/201453.4454.8453.3254.841,412,015
6/26/201453.0953.5152.1053.181,170,495
6/25/201451.5353.2351.5353.101,826,515
6/24/201453.5853.8250.5851.692,882,064
6/23/201453.7554.2053.6153.771,046,455
6/20/201453.8754.0652.8653.631,792,987
6/19/201452.9153.4452.2353.401,009,029
6/18/201452.2152.6751.6552.611,003,667
6/17/201452.1952.2151.3451.841,450,524
6/16/201452.7552.7551.8352.44646,921
6/13/201452.4552.7151.5352.681,070,984
6/12/201451.5053.1351.4652.411,798,814
6/11/201450.2851.2849.8351.061,347,324
6/10/201450.8250.9350.1650.47533,961
6/9/201450.7651.4450.3150.80834,805
6/6/201450.1750.9449.9550.57872,746
6/5/201450.1750.6749.5149.891,000,601
6/4/201449.7050.6349.2850.351,018,818
6/3/201449.0049.8048.6649.64770,145
6/2/201449.7049.8948.7649.24859,674
5/30/201450.0950.2449.0349.501,058,104
5/29/201449.7750.3149.0050.27995,850
5/28/201449.1949.7048.5149.331,063,166
5/27/201449.4950.6148.6149.081,341,182
5/23/201449.9149.9148.8949.441,178,213
5/22/201450.4351.2449.6849.741,870,135
5/21/201448.5150.5248.4750.462,178,710
5/20/201447.6548.2646.8648.041,293,957
5/19/201447.8048.4347.3647.601,185,197
5/16/201448.1548.2147.1847.78785,322
5/15/201448.6348.7147.3848.071,247,624
5/14/201449.4049.6548.6748.782,027,043
5/13/201448.9149.6048.6349.351,604,536
5/12/201447.9848.7347.3348.571,424,874
5/9/201447.0047.8346.8247.431,641,105
5/8/201448.2249.0846.9047.021,611,798
5/7/201448.2748.6347.0848.471,660,232
5/6/201449.6949.8047.3247.632,914,738
5/5/201446.0147.1045.6946.771,989,555
5/2/201445.2846.5844.9446.362,040,688
5/1/201446.3646.5844.9445.381,704,697
4/30/201445.7146.5344.7246.511,151,376
4/29/201445.9046.8845.7946.201,321,208
4/28/201446.2646.3344.5745.251,528,059
4/25/201446.7246.8645.7446.091,658,481
4/24/201446.7047.4645.9646.951,266,271
4/23/201446.2547.0046.1646.451,159,205
4/22/201447.2847.4946.0746.141,767,990
4/21/201447.8148.2246.8047.511,572,976
4/17/201446.7247.6046.6047.321,964,535
4/16/201445.1447.3144.7446.873,523,327
4/15/201443.5144.7743.3544.344,601,150
4/14/201442.6743.7542.2043.481,329,029
4/11/201442.5043.0642.1142.30871,110
4/10/201443.7243.9942.2142.691,548,850
4/9/201443.3643.7842.2343.691,705,202
4/8/201441.5642.9541.2142.881,781,331
4/7/201442.7042.7741.0741.482,103,956
4/4/201443.6443.8842.3842.751,631,717
4/3/201443.0943.7842.7643.192,434,158
4/2/201442.0643.2041.8443.021,085,287
Trading Center