Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oasis Petroleum Inc (NQ: OAS )

109.30 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.5456 0.5519 0.5042 0.5092 18,836,156 -0.04(-8.11%)
Aug 28, 2020 0.5492 0.5684 0.5412 0.5541 10,768,525 +0.00(+0.73%)
Aug 27, 2020 0.5592 0.5592 0.5317 0.5500 13,039,045 -0.02(-3.19%)
Aug 26, 2020 0.5802 0.5878 0.5624 0.5682 9,526,126 -0.02(-3.31%)
Aug 25, 2020 0.5804 0.5940 0.5621 0.5876 11,635,949 +0.02(+2.97%)
Aug 24, 2020 0.5764 0.5775 0.5547 0.5707 12,786,445 +0.02(+3.23%)
Aug 21, 2020 0.5949 0.5959 0.5500 0.5528 18,286,606 -0.04(-7.23%)
Aug 20, 2020 0.6142 0.6234 0.5959 0.5959 15,550,060 -0.03(-5.16%)
Aug 19, 2020 0.6331 0.6403 0.6234 0.6283 9,749,040 -0.00(-0.28%)
Aug 18, 2020 0.6462 0.6462 0.6252 0.6301 10,862,379 -0.03(-4.01%)
Aug 17, 2020 0.6692 0.6692 0.6326 0.6564 11,830,481 -0.01(-1.74%)
Aug 14, 2020 0.6708 0.6753 0.6510 0.6680 11,594,062 -0.01(-1.53%)
Aug 13, 2020 0.7031 0.7177 0.6784 0.6784 12,886,202 -0.03(-3.88%)
Aug 12, 2020 0.7059 0.7150 0.6692 0.7058 17,544,368 +0.02(+3.48%)
Aug 11, 2020 0.7059 0.7426 0.6669 0.6821 27,488,452 +0.02(+3.05%)
Aug 10, 2020 0.6249 0.6784 0.6249 0.6619 20,641,568 +0.04(+5.71%)
Aug 07, 2020 0.6555 0.6555 0.6144 0.6261 19,220,790 -0.01(-2.15%)
Aug 06, 2020 0.6784 0.6876 0.6325 0.6399 30,311,190 -0.05(-7.66%)
Aug 05, 2020 0.7250 0.8383 0.6611 0.6930 111,387,240 +0.07(+10.93%)
Aug 04, 2020 0.5775 0.6469 0.5711 0.6247 22,328,002 +0.03(+4.83%)
Aug 03, 2020 0.5775 0.6050 0.5409 0.5959 14,128,201 +0.01(+1.56%)
Jul 31, 2020 0.6205 0.6232 0.5775 0.5867 15,697,640 -0.04(-6.30%)
Jul 30, 2020 0.6238 0.6399 0.6115 0.6261 12,381,593 -0.03(-5.14%)
Jul 29, 2020 0.6234 0.6601 0.6110 0.6601 13,222,724 +0.04(+7.24%)
Jul 28, 2020 0.6142 0.6371 0.6096 0.6155 7,464,138 -0.01(-1.55%)
Jul 27, 2020 0.6545 0.6549 0.6191 0.6252 10,390,672 -0.02(-2.84%)
Jul 24, 2020 0.6550 0.6784 0.6327 0.6435 10,716,165 -0.01(-1.15%)
Jul 23, 2020 0.6634 0.6819 0.6445 0.6510 14,792,160 -0.02(-2.73%)
Jul 22, 2020 0.6665 0.6782 0.6518 0.6692 12,787,959 -0.01(-1.35%)
Jul 21, 2020 0.6417 0.6830 0.6325 0.6784 27,805,156 +0.06(+10.45%)
Jul 20, 2020 0.6316 0.6509 0.6142 0.6142 14,723,799 -0.01(-1.99%)
Jul 17, 2020 0.6692 0.6871 0.6234 0.6267 16,678,620 -0.04(-5.46%)
Jul 16, 2020 0.6601 0.7242 0.6445 0.6629 19,898,004 -0.02(-2.28%)
Jul 15, 2020 0.6509 0.6876 0.6325 0.6784 26,829,528 +0.06(+8.95%)
Jul 14, 2020 0.6142 0.6320 0.5959 0.6226 13,108,877 +0.01(+0.83%)
Jul 13, 2020 0.6601 0.6601 0.6144 0.6175 15,262,127 -0.02(-2.72%)
Jul 10, 2020 0.5998 0.6601 0.5805 0.6347 23,094,640 +0.04(+6.52%)
Jul 09, 2020 0.6601 0.6601 0.5867 0.5959 17,712,838 -0.06(-8.86%)
Jul 08, 2020 0.6313 0.6645 0.6143 0.6538 12,089,446 +0.02(+3.06%)
Jul 07, 2020 0.6417 0.6598 0.6234 0.6344 16,501,985 -0.03(-5.21%)
Jul 06, 2020 0.7151 0.7242 0.6417 0.6692 23,953,182 -0.02(-2.82%)
Jul 02, 2020 0.7407 0.7554 0.6887 0.6887 22,286,010 -0.02(-2.85%)
Jul 01, 2020 0.7334 0.8616 0.7013 0.7088 49,696,768 +0.02(+3.09%)
Jun 30, 2020 0.7242 0.7334 0.6876 0.6876 19,821,882 -0.05(-6.25%)
Jun 29, 2020 0.7359 0.7426 0.7013 0.7334 18,951,464 +0.00(+0.01%)
Jun 26, 2020 0.7194 0.7471 0.7059 0.7333 63,174,204 -0.04(-5.20%)
Jun 25, 2020 0.6624 0.8067 0.6371 0.7735 46,756,308 +0.06(+7.76%)
Jun 24, 2020 0.8251 0.8252 0.6876 0.7178 53,198,896 -0.16(-18.16%)
Jun 23, 2020 0.9626 0.9717 0.8617 0.8771 30,697,404 -0.03(-3.35%)
Jun 22, 2020 0.9534 0.9717 0.9076 0.9076 33,212,442 -0.01(-0.90%)
Jun 19, 2020 1.063 1.091 0.9158 0.9158 87,661,824 -0.10(-10.00%)
Jun 18, 2020 1.008 1.063 0.9809 1.018 28,294,088 -0.03(-2.63%)
Jun 17, 2020 1.146 1.146 1.018 1.045 29,884,638 -0.08(-7.32%)
Jun 16, 2020 1.265 1.265 1.100 1.128 56,594,572 +0.06(+5.13%)
Jun 15, 2020 0.9992 1.137 0.9534 1.073 53,320,796 -0.01(-0.85%)
Jun 12, 2020 1.192 1.247 0.9901 1.082 71,438,080 +0.18(+20.41%)
Jun 11, 2020 0.9305 1.100 0.8984 0.8984 71,876,968 -0.21(-19.01%)
Jun 10, 2020 1.155 1.412 0.9167 1.109 118,314,608 -0.33(-22.93%)
Jun 09, 2020 1.513 1.632 1.375 1.439 91,243,208 -0.43(-23.04%)
Jun 08, 2020 1.485 2.063 1.412 1.870 276,885,248 +0.72(+61.90%)
Jun 05, 2020 0.7426 1.192 0.6247 1.155 249,279,040 +0.64(+125.00%)
Jun 04, 2020 0.5225 0.5317 0.4859 0.5134 24,806,242 -0.01(-1.84%)
Jun 03, 2020 0.5152 0.5409 0.4968 0.5230 34,079,604 +0.04(+7.64%)
Jun 02, 2020 0.4675 0.5134 0.4584 0.4859 29,855,466 +0.03(+5.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.