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 (%)
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%)
Oct 01, 2020 0.2163 0.2315 0.1927 0.1939 81,504,208 -0.06(-24.46%)
Sep 30, 2020 0.2475 0.2750 0.1742 0.2567 167,133,408 -0.12(-31.61%)
Sep 29, 2020 0.3850 0.3859 0.3575 0.3753 13,066,380 -0.00(-0.56%)
Sep 28, 2020 0.3826 0.3836 0.3667 0.3774 11,387,422 -0.00(-0.29%)
Sep 25, 2020 0.3850 0.4024 0.3585 0.3785 17,730,394 +0.03(+7.25%)
Sep 24, 2020 0.3397 0.3759 0.3300 0.3529 18,206,814 +0.01(+4.05%)
Sep 23, 2020 0.3850 0.3850 0.3392 0.3392 25,661,754 -0.04(-10.91%)
Sep 22, 2020 0.3960 0.4007 0.3714 0.3807 17,259,510 -0.02(-5.57%)
Sep 21, 2020 0.4048 0.4162 0.3850 0.4032 16,872,538 -0.05(-10.81%)
Sep 18, 2020 0.4298 0.5180 0.3927 0.4520 48,396,564 -0.04(-7.76%)
Sep 17, 2020 0.5049 0.5134 0.4584 0.4901 20,480,798 -0.02(-4.54%)
Sep 16, 2020 0.5592 0.5775 0.5042 0.5134 56,271,968 +0.04(+7.80%)
Sep 15, 2020 0.4033 0.5270 0.3863 0.4762 58,295,280 +0.11(+28.34%)
Sep 14, 2020 0.3575 0.3915 0.3438 0.3711 23,517,722 +0.03(+7.89%)
Sep 11, 2020 0.3887 0.3988 0.3392 0.3440 24,877,702 -0.03(-8.47%)
Sep 10, 2020 0.4125 0.4160 0.3695 0.3758 21,826,120 -0.05(-11.66%)
Sep 09, 2020 0.4648 0.4648 0.4171 0.4254 18,849,160 -0.03(-6.36%)
Sep 08, 2020 0.4768 0.4777 0.4492 0.4542 14,014,755 -0.04(-7.21%)
Sep 04, 2020 0.5134 0.5212 0.4662 0.4895 9,932,734 -0.01(-1.80%)
Sep 03, 2020 0.5042 0.5350 0.4870 0.4985 10,134,015 -0.01(-1.13%)
Sep 02, 2020 0.4859 0.5317 0.4584 0.5042 27,878,422 +0.02(+5.14%)
Sep 01, 2020 0.5043 0.5046 0.4767 0.4795 12,566,995 -0.03(-5.82%)
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%)
Jun 01, 2020 0.4319 0.4666 0.4272 0.4597 15,204,631 +0.04(+8.88%)
May 29, 2020 0.4309 0.4565 0.4191 0.4222 17,387,220 -0.01(-3.19%)
May 28, 2020 0.4584 0.4597 0.4344 0.4362 16,913,934 -0.03(-6.71%)
May 27, 2020 0.4767 0.4767 0.4492 0.4675 15,267,115 -0.02(-3.72%)
May 26, 2020 0.4930 0.4950 0.4675 0.4856 17,595,108 +0.02(+3.52%)
May 22, 2020 0.4767 0.4836 0.4496 0.4691 17,435,108 -0.01(-1.60%)
May 21, 2020 0.5042 0.5134 0.4675 0.4767 18,294,060 -0.03(-5.45%)
May 20, 2020 0.5033 0.5134 0.4813 0.5042 22,984,750 +0.02(+3.77%)
May 19, 2020 0.5317 0.5455 0.4859 0.4859 28,799,250 -0.05(-8.62%)
May 18, 2020 0.4584 0.5409 0.4309 0.5317 69,899,488 +0.13(+33.24%)
May 15, 2020 0.3849 0.4097 0.3727 0.3991 19,479,096 +0.03(+8.53%)
May 14, 2020 0.3714 0.4035 0.3484 0.3677 19,862,482 -0.01(-2.17%)
May 13, 2020 0.3942 0.4309 0.3667 0.3759 28,746,462 -0.06(-14.58%)
May 12, 2020 0.4767 0.4813 0.4400 0.4400 28,794,196 -0.03(-6.94%)
May 11, 2020 0.5042 0.5134 0.4685 0.4729 35,206,188 -0.07(-13.64%)
May 08, 2020 0.4859 0.5478 0.4584 0.5476 27,219,270 +0.05(+10.71%)
May 07, 2020 0.5271 0.5400 0.4721 0.4946 22,642,498 -0.02(-3.68%)
May 06, 2020 0.5496 0.5500 0.5088 0.5135 21,015,320 -0.04(-7.36%)
May 05, 2020 0.6325 0.6325 0.5225 0.5543 38,248,312 -0.02(-4.03%)
May 04, 2020 0.5225 0.5867 0.5042 0.5775 34,831,044 +0.03(+5.69%)
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.