OAS - Oasis Petroleum Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20178.738.938.618.708.706,706,100
Oct 17, 20178.638.808.548.768.767,421,600
Oct 16, 20178.598.888.588.678.675,929,100
Oct 13, 20178.568.648.478.488.484,955,500
Oct 12, 20178.428.548.278.408.407,423,100
Oct 11, 20178.378.648.178.628.629,768,200
Oct 10, 20178.628.698.328.348.345,808,600
Oct 09, 20178.438.538.408.438.434,626,400
Oct 06, 20178.658.748.298.408.4011,351,700
Oct 05, 20178.828.968.788.908.905,778,400
Oct 04, 20179.129.168.718.768.768,942,900
Oct 03, 20179.109.208.989.089.088,857,900
Oct 02, 20178.709.168.669.149.146,602,700
Sep 29, 20179.149.188.989.129.125,351,500
Sep 28, 20179.299.418.979.189.188,599,600
Sep 27, 20179.129.268.919.219.218,567,300
Sep 26, 20179.049.218.879.119.119,424,300
Sep 25, 20178.849.148.779.139.138,704,700
Sep 22, 20178.688.818.568.628.624,498,500
Sep 21, 20178.898.908.658.738.735,685,100
Sep 20, 20178.709.108.648.918.919,716,900
Sep 19, 20178.558.708.458.588.588,006,800
Sep 18, 20178.238.488.238.468.466,092,100
Sep 15, 20178.288.368.108.328.327,950,200
Sep 14, 20178.408.648.158.278.2713,112,100
Sep 13, 20177.598.447.588.168.1619,969,300
Sep 12, 20177.197.617.167.467.4617,717,900
Sep 11, 20177.127.277.087.177.176,289,800
Sep 08, 20177.567.586.987.107.1010,634,200
Sep 07, 20177.667.727.407.667.669,586,300
Sep 06, 20177.667.907.667.747.748,064,300
Sep 05, 20177.587.747.507.577.5710,605,900
Sep 01, 20177.297.477.107.397.396,390,000
Aug 31, 20177.127.357.087.307.307,178,400
Aug 30, 20176.907.076.697.027.026,856,200
Aug 29, 20176.897.026.706.956.957,498,600
Aug 28, 20177.247.306.887.037.037,916,100
Aug 25, 20177.297.307.167.247.243,539,500
Aug 24, 20177.237.307.127.277.274,036,000
Aug 23, 20177.097.397.047.327.326,452,900
Aug 22, 20177.127.237.077.117.114,009,300
Aug 21, 20177.267.297.047.077.074,664,600
Aug 18, 20177.157.447.087.357.355,601,500
Aug 17, 20177.277.477.167.167.166,806,000
Aug 16, 20177.577.707.287.347.347,187,200
Aug 15, 20177.727.747.367.517.518,661,600
Aug 14, 20177.947.977.727.767.765,822,100
Aug 11, 20177.908.047.757.937.936,149,000
Aug 10, 20178.178.377.887.957.9511,960,500
Aug 09, 20178.098.247.898.088.0811,396,400
Aug 08, 20177.748.277.748.038.0310,214,200
Aug 07, 20177.958.007.657.807.8011,650,100
Aug 04, 20177.278.067.238.058.0516,639,700
Aug 03, 20177.397.876.907.237.2318,447,900
Aug 02, 20177.427.557.167.367.3611,697,000
Aug 01, 20177.757.797.447.537.539,303,200
Jul 31, 20177.998.017.617.787.7810,028,600
Jul 28, 20178.008.397.917.997.999,706,300
Jul 27, 20177.868.097.788.018.018,079,900
Jul 26, 20177.848.297.637.867.8612,090,900
Jul 25, 20177.617.967.597.717.7111,071,700
Jul 24, 20177.547.597.317.467.467,570,000
Jul 21, 20177.847.927.477.497.4911,995,500
Jul 20, 20178.328.337.817.867.868,491,300
Jul 19, 20177.608.317.608.188.1810,899,500
Jul 18, 20177.967.977.587.657.657,808,100
Jul 17, 20177.838.037.787.797.795,539,100
Jul 14, 20177.958.057.877.897.894,664,300
Jul 13, 20177.707.857.577.857.857,167,300
Jul 12, 20177.998.177.667.707.709,463,000
Jul 11, 20177.807.917.487.767.767,413,800
Jul 10, 20177.357.657.307.637.639,716,700
Jul 07, 20177.547.607.117.467.4610,024,500
Jul 06, 20178.178.407.637.727.7213,420,700
Jul 05, 20178.378.387.888.038.0310,067,100
Jul 03, 20178.158.508.158.498.494,190,700
Jun 30, 20177.988.227.858.058.058,161,700
Jun 29, 20177.888.197.817.887.887,325,300
Jun 28, 20177.968.127.657.877.8712,020,300
Jun 27, 20177.788.047.727.937.939,866,500
Jun 26, 20177.757.977.657.727.726,054,500
Jun 23, 20177.697.887.557.757.759,065,900
Jun 22, 20177.587.927.587.667.6612,086,000
Jun 21, 20177.908.227.367.557.5517,304,200
Jun 20, 20177.988.207.748.158.159,728,800
Jun 19, 20178.198.378.118.218.216,515,700
Jun 16, 20178.398.448.138.178.1714,984,200
Jun 15, 20178.618.818.248.338.339,918,500
Jun 14, 20179.619.658.638.738.7312,776,600
Jun 13, 20179.349.769.319.759.758,100,400
Jun 12, 20179.469.669.269.369.3610,650,500
Jun 09, 20178.789.428.719.359.3511,412,400
Jun 08, 20179.069.198.778.788.7813,423,000
Jun 07, 201710.0010.209.029.069.0613,764,200
Jun 06, 20179.7310.279.6310.1910.196,912,700
Jun 05, 20179.569.979.559.769.766,803,700
Jun 02, 20179.829.839.429.709.708,145,400
Jun 01, 20179.8010.249.679.949.9416,343,200
May 31, 20179.349.839.259.769.7611,991,300
May 30, 201710.2310.309.649.709.7012,394,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...