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 (%)
Sep 30, 2021 96.56 97.13 95.58 96.37 174,838 -0.05(-0.05%)
Sep 29, 2021 95.94 97.01 94.04 96.42 155,976 +0.45(+0.46%)
Sep 28, 2021 98.40 99.17 93.87 95.98 301,762 -0.96(-0.99%)
Sep 27, 2021 94.76 100.58 94.42 96.94 677,152 +3.97(+4.28%)
Sep 24, 2021 93.06 93.55 92.65 92.96 279,370 -0.24(-0.26%)
Sep 23, 2021 91.82 94.03 91.47 93.20 165,770 +1.60(+1.75%)
Sep 22, 2021 92.79 93.89 90.72 91.60 252,137 +0.16(+0.18%)
Sep 21, 2021 88.56 93.37 87.26 91.44 702,488 +4.03(+4.61%)
Sep 20, 2021 90.07 91.93 87.27 87.41 630,682 -6.23(-6.66%)
Sep 17, 2021 93.17 94.35 92.23 93.64 673,628 -0.39(-0.41%)
Sep 16, 2021 93.54 94.27 91.31 94.03 646,616 +0.51(+0.55%)
Sep 15, 2021 91.71 95.57 91.43 93.51 639,217 +2.92(+3.22%)
Sep 14, 2021 91.27 92.08 89.97 90.60 215,468 +0.33(+0.37%)
Sep 13, 2021 90.69 93.30 89.45 90.27 333,087 +0.65(+0.72%)
Sep 10, 2021 90.43 90.43 88.73 89.62 325,167 +0.77(+0.86%)
Sep 09, 2021 88.31 90.45 88.31 88.85 257,506 -0.33(-0.37%)
Sep 08, 2021 90.65 91.43 88.65 89.18 218,700 -0.96(-1.06%)
Sep 07, 2021 87.19 91.12 87.02 90.14 445,566 +2.92(+3.35%)
Sep 03, 2021 86.70 87.73 85.94 87.22 209,473 +0.49(+0.57%)
Sep 02, 2021 84.41 86.90 84.24 86.73 233,112 +3.14(+3.76%)
Sep 01, 2021 83.38 84.54 82.04 83.59 184,482 -0.35(-0.42%)
Aug 31, 2021 82.65 84.86 81.74 83.94 231,240 +0.54(+0.65%)
Aug 30, 2021 86.65 86.65 83.38 83.39 90,340 -1.97(-2.31%)
Aug 27, 2021 84.33 86.76 83.38 85.36 150,812 +2.38(+2.87%)
Aug 26, 2021 85.06 86.05 82.13 82.98 131,861 -2.53(-2.96%)
Aug 25, 2021 83.77 86.81 82.33 85.51 148,090 +1.64(+1.95%)
Aug 24, 2021 82.82 84.19 81.29 83.87 138,625 +2.56(+3.15%)
Aug 23, 2021 81.84 83.15 79.91 81.31 202,258 +3.27(+4.19%)
Aug 20, 2021 78.31 79.01 77.02 78.04 131,974 -1.39(-1.75%)
Aug 19, 2021 78.77 79.59 76.88 79.43 155,061 -0.95(-1.18%)
Aug 18, 2021 83.21 84.09 80.14 80.38 184,528 -2.06(-2.49%)
Aug 17, 2021 82.54 83.78 81.69 82.43 113,425 -1.11(-1.33%)
Aug 16, 2021 83.23 85.11 81.26 83.55 201,010 -1.38(-1.62%)
Aug 13, 2021 86.78 87.19 84.53 84.93 106,003 -2.00(-2.30%)
Aug 12, 2021 87.98 88.35 85.80 86.93 92,350 -0.63(-0.72%)
Aug 11, 2021 87.25 88.04 85.24 87.56 186,360 +0.06(+0.07%)
Aug 10, 2021 84.63 87.70 83.79 87.50 281,954 +3.53(+4.21%)
Aug 09, 2021 85.33 85.33 82.10 83.96 217,070 -2.67(-3.09%)
Aug 06, 2021 86.06 87.60 85.63 86.64 113,300 +1.34(+1.57%)
Aug 05, 2021 83.98 87.59 82.07 85.30 185,609 +1.24(+1.47%)
Aug 04, 2021 85.17 88.58 81.58 84.06 251,765 -1.37(-1.60%)
Aug 03, 2021 83.91 86.54 81.70 85.43 188,059 +0.34(+0.40%)
Aug 02, 2021 88.32 90.59 84.00 85.09 138,575 -3.44(-3.88%)
Jul 30, 2021 88.07 88.79 85.49 88.53 157,250 +0.13(+0.14%)
Jul 29, 2021 91.59 91.59 87.12 88.40 156,271 -1.28(-1.43%)
Jul 28, 2021 87.58 90.86 86.42 89.69 134,483 +2.73(+3.14%)
Jul 27, 2021 90.08 90.37 85.43 86.96 134,695 -3.49(-3.86%)
Jul 26, 2021 87.40 91.25 87.40 90.45 127,484 +3.25(+3.73%)
Jul 23, 2021 89.50 89.50 84.93 87.20 158,959 -1.64(-1.85%)
Jul 22, 2021 89.90 89.90 85.36 88.84 203,057 -0.55(-0.62%)
Jul 21, 2021 87.49 91.20 87.49 89.39 257,088 +3.25(+3.78%)
Jul 20, 2021 79.53 87.38 79.16 86.14 314,891 +6.59(+8.29%)
Jul 19, 2021 81.56 82.68 78.76 79.54 378,289 -5.68(-6.66%)
Jul 16, 2021 88.60 89.78 84.63 85.22 239,432 -2.50(-2.85%)
Jul 15, 2021 91.94 93.31 86.78 87.72 272,948 -6.02(-6.43%)
Jul 14, 2021 96.65 97.84 91.60 93.74 500,526 -2.91(-3.01%)
Jul 13, 2021 94.96 98.45 94.12 96.65 202,830 +1.42(+1.49%)
Jul 12, 2021 97.37 99.05 94.43 95.23 202,300 -3.04(-3.09%)
Jul 09, 2021 99.25 99.67 96.15 98.27 252,718 -0.19(-0.20%)
Jul 08, 2021 92.49 99.77 91.71 98.46 277,705 +4.22(+4.48%)
Jul 07, 2021 94.29 96.20 90.55 94.24 313,711 +0.96(+1.02%)
Jul 06, 2021 97.38 99.21 92.14 93.29 740,940 -4.15(-4.25%)
Jul 02, 2021 99.13 99.83 97.04 97.43 240,757 -1.53(-1.55%)
Jul 01, 2021 96.18 99.43 95.07 98.97 394,934 +5.72(+6.14%)
Jun 30, 2021 90.05 94.10 89.95 93.24 250,464 +3.56(+3.97%)
Jun 29, 2021 88.63 91.70 88.12 89.68 321,176 +3.43(+3.98%)
Jun 28, 2021 92.03 92.61 85.44 86.25 348,861 -6.37(-6.88%)
Jun 25, 2021 95.29 95.90 90.32 92.62 3,091,768 -2.87(-3.00%)
Jun 24, 2021 93.66 97.00 92.74 95.49 438,140 +1.95(+2.08%)
Jun 23, 2021 93.99 95.37 93.21 93.54 330,110 -0.30(-0.32%)
Jun 22, 2021 94.21 95.35 92.09 93.84 265,189 -0.06(-0.07%)
Jun 21, 2021 90.73 93.90 90.73 93.90 442,456 +3.15(+3.47%)
Jun 18, 2021 84.67 91.33 84.67 90.75 1,026,451 +1.98(+2.22%)
Jun 17, 2021 92.59 93.66 87.48 88.77 284,229 -3.81(-4.12%)
Jun 16, 2021 92.51 94.14 90.88 92.58 271,420 +0.01(+0.01%)
Jun 15, 2021 90.02 92.73 89.33 92.58 253,715 +2.62(+2.92%)
Jun 14, 2021 88.10 92.04 87.64 89.95 463,411 +1.95(+2.21%)
Jun 11, 2021 85.37 88.67 85.29 88.00 282,226 +2.69(+3.15%)
Jun 10, 2021 85.94 85.94 84.57 85.31 208,908 +0.14(+0.16%)
Jun 09, 2021 85.10 87.08 83.65 85.18 188,823 +0.09(+0.11%)
Jun 08, 2021 85.28 86.03 84.52 85.08 245,568 -0.30(-0.35%)
Jun 07, 2021 85.03 85.91 83.69 85.38 280,492 +0.91(+1.08%)
Jun 04, 2021 85.59 85.59 83.66 84.47 242,078 -0.24(-0.28%)
Jun 03, 2021 84.29 85.81 83.78 84.71 236,376 -0.60(-0.71%)
Jun 02, 2021 88.10 88.28 84.86 85.31 292,547 -2.68(-3.05%)
Jun 01, 2021 83.00 88.09 82.32 87.99 284,640 +5.82(+7.09%)
May 28, 2021 81.63 82.95 80.73 82.17 111,201 +0.71(+0.88%)
May 27, 2021 80.57 82.94 79.46 81.46 441,857 +1.10(+1.37%)
May 26, 2021 77.24 81.16 75.68 80.35 274,168 +3.42(+4.45%)
May 25, 2021 78.80 80.03 75.48 76.93 213,716 -3.10(-3.87%)
May 24, 2021 80.37 80.49 77.91 80.03 238,455 +0.64(+0.81%)
May 21, 2021 75.63 80.08 75.35 79.39 1,421,823 +5.20(+7.01%)
May 20, 2021 72.55 74.74 71.88 74.19 242,986 +1.39(+1.91%)
May 19, 2021 70.28 73.46 69.75 72.80 287,991 +0.90(+1.25%)
May 18, 2021 69.23 74.18 68.75 71.90 494,339 +3.20(+4.66%)
May 17, 2021 66.14 68.87 66.14 68.70 225,364 +2.38(+3.59%)
May 14, 2021 67.31 68.36 66.06 66.31 533,298 -1.66(-2.45%)
May 13, 2021 71.07 71.92 66.84 67.98 192,367 -3.97(-5.51%)
May 12, 2021 69.75 74.19 69.75 71.95 332,404 +2.85(+4.13%)
May 11, 2021 69.07 70.76 68.67 69.09 352,954 -1.67(-2.36%)
May 10, 2021 71.11 71.92 70.16 70.76 250,811 +0.19(+0.27%)
May 07, 2021 70.63 71.40 68.92 70.57 337,699 -1.31(-1.82%)
May 06, 2021 73.79 73.80 71.49 71.88 205,612 -1.63(-2.22%)
May 05, 2021 71.59 74.95 71.10 73.51 461,634 +2.76(+3.90%)
May 04, 2021 71.96 72.47 68.22 70.76 727,174 -1.01(-1.41%)
May 03, 2021 72.06 72.94 70.81 71.77 250,699 +0.16(+0.22%)
Apr 30, 2021 71.21 72.09 70.28 71.61 243,222 -0.48(-0.67%)
Apr 29, 2021 71.66 72.32 70.69 72.09 228,689 +1.70(+2.41%)
Apr 28, 2021 67.95 71.22 67.95 70.40 257,689 +2.21(+3.25%)
Apr 27, 2021 67.62 69.18 67.54 68.18 250,092 +0.54(+0.80%)
Apr 26, 2021 66.78 68.04 66.04 67.64 526,801 +0.78(+1.17%)
Apr 23, 2021 66.63 67.84 65.77 66.85 151,526 +0.50(+0.75%)
Apr 22, 2021 67.97 68.65 65.99 66.35 224,758 -1.40(-2.07%)
Apr 21, 2021 65.30 68.01 64.33 67.76 268,634 +1.61(+2.44%)
Apr 20, 2021 66.77 67.57 64.77 66.14 299,019 -0.56(-0.84%)
Apr 19, 2021 66.43 67.12 65.21 66.70 270,453 +0.37(+0.56%)
Apr 16, 2021 66.20 67.04 65.55 66.34 270,969 +0.81(+1.24%)
Apr 15, 2021 65.21 65.70 64.19 65.52 134,607 +0.78(+1.21%)
Apr 14, 2021 63.50 66.14 62.84 64.74 595,457 +1.94(+3.09%)
Apr 13, 2021 61.65 63.10 60.27 62.80 152,466 +0.94(+1.52%)
Apr 12, 2021 64.38 64.82 60.88 61.86 200,137 -2.49(-3.87%)
Apr 09, 2021 60.55 64.35 59.91 64.35 285,168 +3.63(+5.97%)
Apr 08, 2021 58.93 60.88 58.12 60.73 98,945 +1.12(+1.87%)
Apr 07, 2021 57.10 59.90 56.63 59.61 211,001 +2.21(+3.86%)
Apr 06, 2021 56.74 58.72 56.56 57.40 338,736 +0.93(+1.65%)
Apr 05, 2021 56.44 57.20 55.00 56.46 304,764 -0.22(-0.39%)
Apr 01, 2021 55.23 57.11 54.13 56.69 149,791 +1.89(+3.45%)
Mar 31, 2021 55.50 55.97 54.67 54.79 131,299 -0.06(-0.12%)
Mar 30, 2021 55.39 55.73 54.62 54.86 191,267 -0.77(-1.38%)
Mar 29, 2021 56.45 56.91 55.28 55.62 225,009 -1.58(-2.76%)
Mar 26, 2021 57.86 59.05 55.98 57.20 183,283 +0.37(+0.65%)
Mar 25, 2021 56.78 58.62 54.80 56.83 155,310 -0.89(-1.55%)
Mar 24, 2021 59.07 59.46 56.65 57.73 160,245 +1.70(+3.03%)
Mar 23, 2021 56.71 58.68 55.36 56.03 201,052 -2.86(-4.86%)
Mar 22, 2021 54.28 60.50 54.28 58.89 363,605 +5.07(+9.41%)
Mar 19, 2021 52.87 54.24 52.58 53.83 1,504,747 +1.15(+2.19%)
Mar 18, 2021 55.47 56.16 52.00 52.67 248,030 -3.01(-5.40%)
Mar 17, 2021 55.31 56.33 54.70 55.68 205,329 +0.46(+0.84%)
Mar 16, 2021 54.42 56.43 54.25 55.22 245,215 -1.22(-2.16%)
Mar 15, 2021 55.28 58.04 55.27 56.44 259,224 +1.08(+1.95%)
Mar 12, 2021 54.82 55.60 54.09 55.36 184,259 +0.30(+0.55%)
Mar 11, 2021 55.13 55.63 54.31 55.05 182,911 +0.63(+1.15%)
Mar 10, 2021 53.28 54.51 52.61 54.42 161,116 +1.83(+3.47%)
Mar 09, 2021 53.14 54.62 51.02 52.60 253,753 -2.09(-3.81%)
Mar 08, 2021 53.54 54.83 53.02 54.68 283,327 +0.54(+1.01%)
Mar 05, 2021 55.26 56.44 53.06 54.14 208,754 +0.17(+0.32%)
Mar 04, 2021 55.04 55.74 52.39 53.97 302,023 -0.21(-0.39%)
Mar 03, 2021 53.61 55.28 53.32 54.18 156,634 +1.00(+1.88%)
Mar 02, 2021 53.44 55.47 52.53 53.18 212,640 +0.01(+0.02%)
Mar 01, 2021 53.40 54.55 51.64 53.17 251,580 +1.05(+2.00%)
Feb 26, 2021 50.72 53.52 50.52 52.13 197,548 +0.11(+0.21%)
Feb 25, 2021 53.01 55.01 51.77 52.02 312,424 -0.54(-1.03%)
Feb 24, 2021 51.30 54.31 51.02 52.56 430,619 +1.60(+3.13%)
Feb 23, 2021 48.28 52.96 46.80 50.96 272,842 +0.26(+0.51%)
Feb 22, 2021 48.12 51.34 47.14 50.70 425,730 +3.04(+6.39%)
Feb 19, 2021 47.20 48.86 45.84 47.66 120,754 +1.27(+2.75%)
Feb 18, 2021 48.87 50.26 45.86 46.39 187,743 -2.62(-5.35%)
Feb 17, 2021 47.10 49.58 46.19 49.01 332,927 +2.09(+4.45%)
Feb 16, 2021 46.17 47.45 45.84 46.92 183,550 +1.24(+2.71%)
Feb 12, 2021 45.39 46.47 45.09 45.68 234,745 +0.16(+0.34%)
Feb 11, 2021 45.54 47.54 43.70 45.53 252,325 -0.50(-1.10%)
Feb 10, 2021 43.69 46.36 43.54 46.03 228,314 +2.03(+4.60%)
Feb 09, 2021 42.97 44.76 42.40 44.00 228,174 +0.13(+0.29%)
Feb 08, 2021 42.84 46.39 42.16 43.88 436,820 +2.51(+6.07%)
Feb 05, 2021 39.76 41.81 39.25 41.36 329,211 +1.85(+4.69%)
Feb 04, 2021 39.00 40.15 38.48 39.51 182,369 +1.17(+3.06%)
Feb 03, 2021 37.35 39.87 37.35 38.34 166,160 +1.24(+3.34%)
Feb 02, 2021 36.28 37.77 36.28 37.10 197,403 +1.35(+3.77%)
Feb 01, 2021 34.48 36.39 34.48 35.75 135,879 +1.40(+4.08%)
Jan 29, 2021 34.38 36.19 33.93 34.35 93,920 -0.75(-2.14%)
Jan 28, 2021 35.16 36.12 33.96 35.10 209,262 +0.80(+2.32%)
Jan 27, 2021 33.81 35.73 31.70 34.30 459,874 +0.05(+0.13%)
Jan 26, 2021 35.41 36.03 33.22 34.26 384,157 -1.04(-2.94%)
Jan 25, 2021 35.14 37.21 34.84 35.29 523,888 -0.79(-2.18%)
Jan 22, 2021 36.65 38.05 35.46 36.08 210,093 -0.57(-1.55%)
Jan 21, 2021 37.84 38.51 36.30 36.65 234,135 -1.61(-4.22%)
Jan 20, 2021 39.56 39.62 36.76 38.26 154,368 -1.49(-3.76%)
Jan 19, 2021 41.00 41.45 38.70 39.76 159,863 -0.95(-2.34%)
Jan 15, 2021 41.40 41.71 40.35 40.71 119,009 -1.00(-2.40%)
Jan 14, 2021 41.62 42.05 41.16 41.71 112,047 +1.03(+2.52%)
Jan 13, 2021 41.28 41.99 40.50 40.68 89,149 -0.40(-0.98%)
Jan 12, 2021 39.57 41.42 39.57 41.09 179,417 +2.24(+5.76%)
Jan 11, 2021 38.37 39.03 37.82 38.85 86,104 +0.13(+0.33%)
Jan 08, 2021 38.86 39.14 38.24 38.72 128,935 +0.36(+0.93%)
Jan 07, 2021 38.29 39.37 38.05 38.37 289,461 +0.07(+0.19%)
Jan 06, 2021 37.02 38.50 35.98 38.29 279,448 +2.17(+6.02%)
Jan 05, 2021 35.55 36.84 35.55 36.12 545,933 +0.38(+1.05%)
Jan 04, 2021 34.41 36.48 34.41 35.74 166,294 +1.77(+5.21%)
Dec 31, 2020 33.97 33.97 33.97 61,615 -0.15(-0.43%)
Dec 30, 2020 34.15 34.67 33.75 34.12 61,615 -0.12(-0.35%)
Dec 29, 2020 34.61 34.64 33.49 34.24 71,614 -0.03(-0.08%)
Dec 28, 2020 34.30 34.84 34.10 34.27 44,481 +0.02(+0.05%)
Dec 24, 2020 34.77 35.13 34.14 34.25 25,852 -0.48(-1.37%)
Dec 23, 2020 34.83 35.62 34.65 34.73 284,951 -0.57(-1.61%)
Dec 22, 2020 35.40 36.21 34.73 35.29 201,262 -0.41(-1.16%)
Dec 21, 2020 33.96 35.94 33.92 35.71 111,402 +0.27(+0.75%)
Dec 18, 2020 34.91 36.06 33.89 35.44 411,568 +0.05(+0.16%)
Dec 17, 2020 35.11 35.84 34.80 35.39 230,669 +0.46(+1.31%)
Dec 16, 2020 34.39 35.29 34.06 34.93 340,586 +0.38(+1.09%)
Dec 15, 2020 34.44 34.84 34.07 34.55 144,749 +0.11(+0.32%)
Dec 14, 2020 35.67 36.30 34.21 34.44 515,896 -0.87(-2.47%)
Dec 11, 2020 35.52 36.30 34.68 35.31 71,340 -0.38(-1.08%)
Dec 10, 2020 35.29 36.62 35.12 35.70 86,971 +0.58(+1.64%)
Dec 09, 2020 35.96 35.96 34.75 35.12 144,641 -0.84(-2.35%)
Dec 08, 2020 35.61 36.61 35.57 35.96 160,775 +0.21(+0.59%)
Dec 07, 2020 34.36 36.61 33.90 35.75 233,562 +0.76(+2.17%)
Dec 04, 2020 33.84 35.18 33.64 34.99 358,554 +1.48(+4.40%)
Dec 03, 2020 32.16 34.01 31.91 33.52 289,587 +1.04(+3.19%)
Dec 02, 2020 31.16 33.79 31.16 32.48 283,206 +0.85(+2.70%)
Dec 01, 2020 31.54 31.81 30.40 31.63 258,343 +0.28(+0.88%)
Nov 30, 2020 30.34 31.90 30.34 31.35 303,274 +0.06(+0.21%)
Nov 27, 2020 31.17 32.20 30.48 31.29 142,789 +0.01(+0.03%)
Nov 25, 2020 29.78 32.09 29.07 31.28 360,627 +1.49(+4.98%)
Nov 24, 2020 30.45 30.45 28.84 29.79 452,333 +0.62(+2.14%)
Nov 23, 2020 29.75 29.79 27.51 29.17 323,559 +0.75(+2.65%)
Nov 20, 2020 24.89 29.26 18.33 28.42 848,226 +28.28(+19900.00%)
Oct 09, 2020 0.1421 0.1421 0.1421 0 -0.01(-8.55%)
Oct 08, 2020 0.1587 0.1613 0.1467 0.1554 72,488,960 -0.00(-2.25%)
Oct 07, 2020 0.1625 0.1649 0.1558 0.1590 46,292,044 -0.00(-0.23%)
Oct 06, 2020 0.1650 0.1733 0.1578 0.1593 71,637,328 -0.00(-1.81%)
Oct 05, 2020 0.1774 0.1778 0.1568 0.1623 72,212,408 +0.01(+3.45%)
Oct 02, 2020 0.2050 0.2089 0.1569 0.1569 169,092,960 -0.04(-19.10%)
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.