$9.23 -0.22 (%) Oasis Petroleum Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OAS historical data

Date Open High Low Close Volume
9/26/20169.259.629.189.4514,073,337
9/23/20169.8110.039.039.1513,801,851
9/22/20169.659.899.609.8113,099,937
9/21/20169.099.599.059.5212,519,278
9/20/20169.089.108.768.8810,586,334
9/19/20169.389.489.109.157,509,218
9/16/20168.979.278.859.227,673,268
9/15/20169.269.489.109.129,612,250
9/14/20169.299.539.049.1421,737,827
9/13/201610.1010.169.499.708,719,241
9/12/20169.9910.519.9310.386,736,005
9/9/201610.5810.8010.1710.299,056,433
9/8/201610.6810.9910.4510.858,541,031
9/7/201610.3410.4910.1910.448,760,967
9/6/201610.0110.349.8110.269,117,997
9/2/20169.6510.049.659.988,309,765
9/1/20169.389.529.189.498,942,619
8/31/20169.559.869.299.488,153,190
8/30/20169.9310.199.629.737,543,448
8/29/20169.619.849.479.725,737,138
8/26/20169.619.889.519.597,534,965
8/25/20169.409.699.299.546,564,271
8/24/20169.649.949.279.3810,477,973
8/23/20169.5210.129.519.8210,166,633
8/22/20169.9610.209.619.879,332,518
8/19/201610.4110.4110.1310.2711,287,306
8/18/20169.8510.409.8310.3511,774,810
8/17/20169.419.829.209.7410,563,045
8/16/20169.669.739.429.488,395,409
8/15/20169.489.789.489.629,536,791
8/12/20169.219.509.149.3511,747,435
8/11/20168.679.288.559.0913,799,962
8/10/20168.939.178.358.4415,237,678
8/9/20169.109.338.838.9014,308,221
8/8/20168.929.558.798.9120,546,350
8/5/20168.198.858.078.6620,378,730
8/4/20167.288.287.208.0021,986,595
8/3/20166.827.316.677.2616,643,080
8/2/20167.057.146.566.8012,923,262
8/1/20167.537.566.846.9111,283,347
7/29/20167.177.646.977.6011,594,523
7/28/20167.207.467.127.258,804,208
7/27/20167.828.077.237.2911,323,270
7/26/20167.547.917.507.8710,740,761
7/25/20167.967.977.547.6210,448,656
7/22/20168.408.507.998.1010,279,046
7/21/20168.668.908.358.377,236,999
7/20/20168.358.808.038.6911,072,446
7/19/20168.678.728.478.525,961,624
7/18/20168.548.738.358.698,428,737
7/15/20168.798.898.638.647,057,891
7/14/20169.079.158.668.687,454,393
7/13/20169.449.548.738.8710,447,041
7/12/20168.689.508.689.3310,109,295
7/11/20168.768.888.358.358,499,148
7/8/20168.788.878.278.6213,051,474
7/7/20169.389.538.468.5510,770,565
7/6/20168.909.268.899.177,815,516
7/5/20169.369.468.889.019,541,291
7/1/20169.339.999.259.757,461,763
6/30/20169.819.819.269.3410,475,452
6/29/20169.4310.249.269.9711,135,341
6/28/20169.359.409.119.1813,407,263
6/27/20169.379.388.648.818,221,707
6/24/201610.0910.109.529.5912,772,228
6/23/201610.7410.8110.5810.785,314,999
6/22/201610.9010.9510.4210.495,459,765
6/21/201610.3610.8010.2110.775,688,813
6/20/201610.6210.7710.3610.516,699,302
6/17/20169.8010.339.7510.229,173,774
6/16/201610.0010.009.239.5510,867,118
6/15/201610.1510.489.8010.247,555,219
6/14/201610.1710.519.8710.286,434,557
6/13/20169.6410.439.5910.238,618,231
6/10/201610.5010.559.889.908,684,896
6/9/201610.7811.0110.6710.776,989,662
6/8/201611.3411.5411.0011.078,982,095
6/7/201610.9111.1710.7811.038,817,784
6/6/201610.2511.0710.2310.969,754,144
6/3/201610.3310.479.9710.038,083,991
6/2/201610.0510.349.8510.317,758,279
6/1/20169.8110.219.5710.158,593,071
5/31/201610.0110.449.9710.046,673,955
5/27/201610.2410.269.849.978,070,330
5/26/201610.6810.8110.1310.318,579,517
5/25/20169.7910.499.7910.469,643,048
5/24/20169.709.889.459.666,560,594
5/23/20169.459.769.219.645,606,270
5/20/20169.529.819.329.696,404,091
5/19/20169.249.579.009.469,582,183
5/18/20169.8510.109.459.507,197,261
5/17/20169.6810.229.619.929,247,549
5/16/20169.7010.149.499.6510,812,415
5/13/20169.359.739.329.436,506,570
5/12/20169.779.889.369.5410,088,025
5/11/20169.329.848.959.5013,150,746
5/10/20168.919.548.679.4614,206,153
5/9/20168.568.798.438.689,898,443
5/6/20168.529.138.498.669,626,564
5/5/20168.829.038.478.749,885,561
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center