OASIS PETROLEUM $37.93

down -0.82


22/5/2013 04:22 PM  |  NYSE : OAS  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

OAS historical data

Date Open High Low Close Volume
5/21/2013 39.01 39.19 38.37 38.75 13674
5/20/2013 38.60 39.68 38.58 39.09 11798
5/17/2013 37.63 38.82 37.56 38.56 14990
5/16/2013 36.92 37.57 36.77 37.20 15102
5/15/2013 37.10 37.25 36.39 36.89 14252
5/14/2013 36.59 37.97 36.59 37.39 16793
5/13/2013 36.79 36.99 36.16 36.56 10194
5/10/2013 36.82 37.05 35.76 37.05 16607
5/9/2013 37.02 37.21 36.09 36.93 18315
5/8/2013 37.68 38.73 36.75 37.02 26772
5/7/2013 35.18 36.00 34.66 35.91 19052
5/6/2013 34.28 34.73 34.20 34.51 13587
5/3/2013 33.68 34.91 33.67 34.26 8673
5/2/2013 33.06 33.56 32.61 33.20 12987
5/1/2013 33.79 34.12 32.62 32.78 20550
4/30/2013 34.68 34.81 33.99 34.23 8436
4/29/2013 34.53 35.18 34.26 34.72 11364
4/26/2013 34.66 34.87 33.83 34.19 13013
4/25/2013 34.71 35.25 34.52 34.90 22120
4/24/2013 33.55 34.85 33.55 34.68 14859
4/23/2013 32.90 33.60 32.62 33.55 17295
4/22/2013 32.64 33.10 31.74 32.89 12846
4/19/2013 32.94 33.00 31.79 32.52 12922
4/18/2013 32.60 32.93 31.83 32.84 16347
4/17/2013 33.44 33.52 31.58 32.51 19722
4/16/2013 33.55 34.00 32.52 33.76 20496
4/15/2013 34.66 34.76 32.74 32.94 29885
4/12/2013 36.10 36.13 34.78 35.35 14452
4/11/2013 36.98 37.06 36.28 36.42 10694
4/10/2013 37.49 37.55 36.35 36.97 10346
4/9/2013 36.34 37.69 36.24 37.45 13773
4/8/2013 35.33 36.29 35.15 36.24 9210
4/5/2013 34.37 35.63 34.32 35.18 10779
4/4/2013 35.31 35.40 34.55 35.11 13173
4/3/2013 36.84 36.88 34.96 35.35 14629
4/2/2013 37.51 37.84 36.64 36.84 9994
4/1/2013 38.12 38.16 36.59 37.52 13215
3/28/2013 38.58 38.76 37.75 38.07 9350
3/27/2013 38.73 38.82 38.12 38.46 11335
3/26/2013 38.00 39.47 37.85 39.27 11491
3/25/2013 37.58 38.19 37.10 37.58 7485
3/22/2013 36.93 37.40 36.93 37.38 6704
3/21/2013 37.07 37.33 36.77 36.81 7185
3/20/2013 37.45 37.75 36.99 37.30 7699
3/19/2013 38.50 38.50 36.58 37.09 13807
3/18/2013 38.31 38.78 38.02 38.17 9634
3/15/2013 38.93 39.29 38.00 38.87 13995
3/14/2013 38.41 39.78 38.32 38.92 13646
3/13/2013 38.31 38.67 37.95 38.23 7442
3/12/2013 38.40 38.60 37.88 38.48 6716
3/11/2013 38.23 38.63 37.76 38.29 5316
3/8/2013 38.51 38.67 38.14 38.29 11517
3/7/2013 37.23 38.31 37.20 38.26 8789
3/6/2013 36.75 37.40 36.74 37.16 8475
3/5/2013 36.12 36.90 36.12 36.76 10766
3/4/2013 36.48 37.23 35.42 35.81 17440
3/1/2013 36.30 36.61 35.31 36.48 20386
2/28/2013 36.09 37.06 35.98 36.70 17241
2/27/2013 35.90 36.75 35.63 35.98 21688
2/26/2013 35.67 36.43 34.53 36.15 15491
2/25/2013 36.42 36.93 35.16 35.38 14758
2/22/2013 36.07 36.36 35.72 36.12 12367
2/21/2013 36.00 36.08 35.26 35.72 12473
2/20/2013 37.93 37.93 35.98 36.06 18478
2/19/2013 37.78 38.03 37.55 37.99 12845
2/15/2013 38.91 39.23 37.42 37.46 15086
2/14/2013 38.45 39.08 38.07 38.96 8257
2/13/2013 38.90 39.08 38.24 38.48 7884
2/12/2013 38.64 39.27 38.62 38.77 10717
2/11/2013 39.07 39.07 38.55 38.70 9865
2/8/2013 38.95 39.39 38.83 39.12 9018
2/7/2013 38.66 39.01 38.04 38.76 14382
2/6/2013 38.57 39.08 38.31 38.66 14407
2/5/2013 38.09 39.10 37.48 38.91 18467
2/4/2013 37.21 38.14 36.67 37.92 20071
2/1/2013 37.02 38.33 36.28 37.50 39077
1/31/2013 35.39 36.19 34.99 35.88 14744
1/30/2013 36.08 36.60 35.24 35.41 15105
1/29/2013 35.94 36.41 35.58 36.07 13582
1/28/2013 36.07 36.11 35.25 35.94 12389
1/25/2013 35.73 36.09 35.60 35.86 8483
1/24/2013 36.21 36.24 35.18 35.51 19504
1/23/2013 35.94 36.68 35.84 36.25 26875
1/22/2013 35.71 36.00 35.42 35.97 10752
1/18/2013 35.44 35.75 35.40 35.69 12818
1/17/2013 34.95 35.84 34.73 35.48 15934
1/16/2013 34.64 34.93 34.45 34.81 11917
1/15/2013 34.23 34.83 34.06 34.83 9071
1/14/2013 34.38 34.90 34.18 34.41 17859
1/11/2013 35.57 35.57 34.29 34.43 29596
1/10/2013 34.25 34.44 33.79 34.25 16194
1/9/2013 34.43 34.55 33.71 33.96 13710
1/8/2013 33.98 34.60 33.85 34.36 16695
1/7/2013 32.69 34.29 32.54 34.05 22590
1/4/2013 32.80 33.25 32.73 32.88 14874
1/3/2013 32.53 32.71 31.95 32.69 16900
1/2/2013 32.27 32.64 31.45 32.62 20021
12/31/2012 30.28 32.19 30.22 31.80 10585
12/28/2012 30.34 30.58 30.11 30.35 7468
12/27/2012 31.00 31.05 30.13 30.56 8230
Marketplace
Trading Center