$9.99 +0.52 (%) Oasis Petroleum Inc - NYSE

Aug. 28, 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
8/28/20159.3510.579.329.9916,351,936
8/27/20158.709.598.689.4711,314,096
8/26/20158.368.688.048.3014,773,123
8/25/20158.898.908.068.076,480,896
8/24/20158.339.098.108.2310,440,801
8/21/20159.529.888.919.2011,500,687
8/20/201510.1110.419.639.667,107,965
8/19/201510.5010.759.9410.189,211,401
8/18/201510.2410.6710.1310.647,692,339
8/17/201510.7010.7210.1410.267,129,033
8/14/201511.0811.3410.4510.488,739,383
8/13/201511.3311.4910.6011.0412,144,142
8/12/201510.8011.7210.7311.6012,728,391
8/11/201510.1811.019.8010.9912,236,779
8/10/20159.5710.799.5010.7711,597,768
8/7/20159.7710.709.439.5113,850,187
8/6/20158.5110.078.1710.0322,969,293
8/5/20159.4210.168.168.3528,536,464
8/4/20159.019.158.458.5811,321,939
8/3/20159.489.488.718.7811,704,379
7/31/20159.8210.169.619.639,954,026
7/30/201510.2410.529.689.9112,239,821
7/29/20159.7310.769.6110.4010,708,439
7/28/20159.5410.168.949.7714,256,912
7/27/20159.9010.009.359.427,178,463
7/24/201510.5810.629.9010.148,578,400
7/23/201510.6010.8010.0710.579,080,728
7/22/201510.6610.7010.2110.529,632,264
7/21/201511.2011.6310.7810.807,683,429
7/20/201511.6511.6510.9011.089,616,241
7/17/201512.0612.0811.5211.718,469,051
7/16/201512.9512.9812.0712.097,591,589
7/15/201513.2413.3512.6512.756,902,513
7/14/201512.6513.5412.5413.419,291,423
7/13/201512.5612.7012.0612.6311,686,506
7/10/201513.5013.6412.5112.519,922,718
7/9/201513.5313.8413.1713.429,181,339
7/8/201513.7414.1012.9413.106,490,016
7/7/201513.3014.0512.4914.0012,398,383
7/6/201514.1114.1213.1113.4410,140,919
7/2/201514.5115.0314.3114.637,599,329
7/1/201515.7815.8514.1514.4312,051,644
6/30/201516.0316.1315.2515.856,452,378
6/29/201515.2015.9015.1515.846,944,265
6/26/201516.1016.1015.3815.7416,122,064
6/25/201516.0416.2115.7316.195,411,311
6/24/201516.2616.4015.8715.986,997,837
6/23/201516.3516.4516.1016.285,978,625
6/22/201516.7116.7616.2716.364,975,654
6/19/201516.9517.1316.5116.635,990,757
6/18/201517.1817.3516.8717.184,301,421
6/17/201517.1917.5416.7817.114,825,972
6/16/201516.8916.9916.5616.973,824,922
6/15/201516.6917.1416.6116.754,383,314
6/12/201517.1117.1916.5116.935,012,495
6/11/201517.8317.9617.1217.155,001,766
6/10/201517.4617.6417.0617.475,441,162
6/9/201517.0517.4317.0117.055,734,105
6/8/201516.5917.0316.3816.775,396,937
6/5/201516.0916.9916.0916.665,935,153
6/4/201516.6316.6316.0316.335,634,404
6/3/201517.0317.4016.6116.685,247,131
6/2/201516.9217.3316.8217.174,981,894
6/1/201516.8917.2116.7016.793,799,809
5/29/201516.8017.2216.6516.984,726,841
5/28/201516.7816.9316.3016.705,351,263
5/27/201516.8917.2416.7017.045,702,803
5/26/201517.0017.2016.7117.095,699,005
5/22/201516.7617.5016.6217.375,939,383
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!