U.S. Markets closed

Oasis Petroleum Inc. (OAS)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
34.13+0.01 (+0.03%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202034.0035.1333.2534.1334.13131,000
Nov 25, 202032.4835.0031.7134.1234.12330,700
Nov 24, 202033.2233.2231.4632.5032.50414,700
Nov 23, 202032.4532.5030.0131.8231.82296,600
Nov 20, 202027.1531.9220.0031.0031.00777,700
Nov 19, 20200.120.130.120.120.121,339,981
Nov 18, 20200.120.130.120.120.123,258,002
Nov 17, 20200.120.130.110.120.124,492,683
Nov 16, 20200.120.130.120.130.137,228,725
Nov 13, 20200.120.130.120.120.124,686,191
Nov 12, 20200.170.170.110.120.1223,906,302
Nov 11, 20200.090.180.090.170.1759,783,054
Nov 10, 20200.090.100.080.090.097,536,695
Nov 09, 20200.100.110.090.090.098,270,496
Nov 06, 20200.110.110.090.100.107,597,778
Nov 05, 20200.120.120.110.110.116,297,196
Nov 04, 20200.120.120.110.120.122,066,159
Nov 03, 20200.120.120.110.120.124,989,204
Nov 02, 20200.120.120.110.110.114,456,242
Oct 30, 20200.110.120.110.110.113,514,696
Oct 29, 20200.120.120.110.120.126,857,945
Oct 28, 20200.120.120.110.120.125,956,710
Oct 27, 20200.110.120.110.120.122,572,386
Oct 26, 20200.120.120.110.110.113,036,662
Oct 23, 20200.130.130.120.120.123,954,961
Oct 22, 20200.130.130.120.130.134,630,111
Oct 21, 20200.130.140.120.130.135,266,171
Oct 20, 20200.120.140.120.130.136,086,072
Oct 19, 20200.110.120.110.120.1210,262,768
Oct 16, 20200.110.110.110.110.116,865,828
Oct 15, 20200.110.120.110.110.1110,584,542
Oct 14, 20200.130.150.100.110.1138,893,706
Oct 13, 20200.100.130.090.120.1223,896,574
Oct 12, 20200.080.110.070.100.1053,922,525
Oct 09, 20200.170.180.150.160.1672,653,000
Oct 08, 20200.170.180.160.170.1766,721,400
Oct 07, 20200.180.180.170.170.1742,565,200
Oct 06, 20200.180.190.170.170.1765,866,500
Oct 05, 20200.190.190.170.180.1866,909,300
Oct 02, 20200.220.230.170.170.17155,013,800
Oct 01, 20200.240.250.210.210.2174,953,400
Sep 30, 20200.270.300.190.280.28153,057,600
Sep 29, 20200.420.420.390.410.4111,965,600
Sep 28, 20200.420.420.400.410.4110,459,700
Sep 25, 20200.420.440.390.410.4116,254,200
Sep 24, 20200.370.410.360.390.3917,002,700
Sep 23, 20200.420.420.370.370.3723,570,400
Sep 22, 20200.430.440.410.410.4115,857,300
Sep 21, 20200.440.450.420.440.4415,479,200
Sep 18, 20200.470.560.430.490.4944,366,900
Sep 17, 20200.550.560.500.530.5319,354,400
Sep 16, 20200.610.630.550.560.5651,402,900
Sep 15, 20200.440.570.420.520.5253,561,800
Sep 14, 20200.390.430.380.400.4021,573,700
Sep 11, 20200.420.440.370.380.3822,806,300
Sep 10, 20200.450.450.400.410.4120,016,700
Sep 09, 20200.510.510.460.460.4617,308,100
Sep 08, 20200.520.520.490.500.5012,853,500
Sep 04, 20200.560.570.510.530.539,105,800
Sep 03, 20200.550.580.530.540.549,310,400
Sep 02, 20200.530.590.500.550.5525,578,500
Sep 01, 20200.550.550.520.530.5311,526,300
Aug 31, 20200.600.600.550.560.5617,281,000
Aug 28, 20200.600.620.590.600.609,871,900
Aug 27, 20200.610.610.580.600.6011,964,200
Aug 26, 20200.630.640.610.620.628,740,900
Aug 25, 20200.630.650.610.640.6410,674,200
Aug 24, 20200.630.630.610.620.6211,737,600
Aug 21, 20200.650.650.600.600.6016,764,100
Aug 20, 20200.670.680.650.650.6514,288,300
Aug 19, 20200.690.700.680.690.698,939,800
Aug 18, 20200.700.700.680.690.699,960,100
Aug 17, 20200.730.730.690.720.7210,852,500
Aug 14, 20200.730.740.710.730.7310,628,800
Aug 13, 20200.770.780.740.740.7411,837,100
Aug 12, 20200.770.780.730.770.7716,101,000
Aug 11, 20200.770.810.730.740.7425,222,900
Aug 10, 20200.680.740.680.720.7218,939,000
Aug 07, 20200.720.720.670.680.6817,511,000
Aug 06, 20200.740.750.690.700.7027,859,500
Aug 05, 20200.790.910.720.760.76102,164,000
Aug 04, 20200.630.710.620.680.6821,003,700
Aug 03, 20200.630.660.590.650.6512,958,600
Jul 31, 20200.680.680.630.640.6414,390,600
Jul 30, 20200.680.700.670.680.6811,428,700
Jul 29, 20200.680.720.670.720.7212,133,300
Jul 28, 20200.670.700.670.670.676,850,200
Jul 27, 20200.710.710.680.680.689,531,300
Jul 24, 20200.710.740.690.700.709,823,900
Jul 23, 20200.720.740.700.710.7113,564,800
Jul 22, 20200.730.740.710.730.7311,761,600
Jul 21, 20200.700.750.690.740.7425,528,400
Jul 20, 20200.690.710.670.670.6713,509,400
Jul 17, 20200.730.750.680.680.6815,289,900
Jul 16, 20200.720.790.700.720.7218,271,100
Jul 15, 20200.710.750.690.740.7424,710,300
Jul 14, 20200.670.690.650.680.6812,151,100
Jul 13, 20200.720.720.670.670.6714,020,000
Jul 10, 20200.650.720.630.690.6921,171,700
Jul 09, 20200.720.720.640.650.6516,261,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...