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 (%)
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%)
May 01, 2020 0.6280 0.6500 0.5317 0.5465 56,052,308 -0.10(-15.31%)
Apr 30, 2020 0.6599 0.7233 0.5959 0.6453 109,467,592 +0.07(+11.94%)
Apr 29, 2020 0.5959 0.6046 0.5510 0.5764 57,988,396 +0.05(+9.45%)
Apr 28, 2020 0.5133 0.6234 0.4923 0.5267 79,191,576 +0.04(+8.40%)
Apr 27, 2020 0.4492 0.5317 0.4034 0.4859 74,503,744 -0.08(-13.64%)
Apr 24, 2020 0.7985 0.8782 0.5323 0.5626 245,306,352 -0.05(-8.40%)
Apr 23, 2020 0.4492 0.6601 0.3667 0.6142 369,602,688 +0.35(+134.68%)
Apr 22, 2020 0.2796 0.3117 0.2571 0.2617 64,531,920 +0.01(+3.37%)
Apr 21, 2020 0.2384 0.2613 0.2292 0.2532 29,338,928 +0.01(+5.38%)
Apr 20, 2020 0.2246 0.2521 0.2200 0.2403 23,419,724 -0.01(-5.21%)
Apr 17, 2020 0.2567 0.2750 0.2292 0.2535 26,663,928 +0.01(+2.41%)
Apr 16, 2020 0.2658 0.2659 0.2427 0.2475 18,034,652 -0.01(-2.70%)
Apr 15, 2020 0.2724 0.2750 0.2521 0.2544 22,483,070 -0.03(-10.17%)
Apr 14, 2020 0.3025 0.3070 0.2769 0.2832 22,299,642 -0.02(-6.39%)
Apr 13, 2020 0.3300 0.3392 0.2842 0.3025 27,245,564 -0.01(-4.13%)
Apr 09, 2020 0.3117 0.3484 0.2842 0.3155 46,106,484 +0.02(+7.56%)
Apr 08, 2020 0.2979 0.3009 0.2780 0.2934 27,544,284 +0.01(+4.58%)
Apr 07, 2020 0.3209 0.3282 0.2796 0.2805 22,015,202 -0.03(-10.00%)
Apr 06, 2020 0.3484 0.3575 0.3025 0.3117 23,102,354 -0.03(-9.93%)
Apr 03, 2020 0.3392 0.3841 0.3025 0.3461 30,115,414 +0.03(+11.03%)
Apr 02, 2020 0.2842 0.3392 0.2659 0.3117 38,429,648 +0.05(+17.24%)
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.