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, 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%)
Apr 01, 2020 0.2934 0.2934 0.2659 0.2659 16,632,595 -0.06(-17.14%)
Mar 31, 2020 0.2934 0.3392 0.2677 0.3209 23,225,606 +0.05(+16.40%)
Mar 30, 2020 0.2750 0.3005 0.2567 0.2757 21,905,282 +0.00(+0.23%)
Mar 27, 2020 0.3117 0.3118 0.2750 0.2750 14,366,941 -0.04(-11.76%)
Mar 26, 2020 0.3392 0.3392 0.3016 0.3117 22,712,374 -0.03(-7.73%)
Mar 25, 2020 0.3479 0.3484 0.3221 0.3378 15,552,451 -0.01(-2.82%)
Mar 24, 2020 0.3759 0.3759 0.3172 0.3476 21,301,994 -0.00(-1.40%)
Mar 23, 2020 0.3683 0.3704 0.3438 0.3526 12,901,146 -0.02(-5.50%)
Mar 20, 2020 0.4057 0.4107 0.3317 0.3731 26,444,676 -0.02(-5.35%)
Mar 19, 2020 0.3484 0.4034 0.3209 0.3942 22,043,358 +0.07(+22.86%)
Mar 18, 2020 0.3392 0.3759 0.2934 0.3209 19,554,452 -0.06(-16.73%)
Mar 17, 2020 0.4286 0.4379 0.3713 0.3853 26,354,024 -0.04(-8.59%)
Mar 16, 2020 0.3855 0.5500 0.3499 0.4215 39,268,740 -0.50(-54.02%)
Mar 13, 2020 0.4125 0.9167 0.3094 0.9167 42,832,264 +0.58(+169.69%)
Mar 12, 2020 0.3209 0.4098 0.2842 0.3399 28,215,396 -0.02(-4.92%)
Mar 11, 2020 0.3463 0.3928 0.3117 0.3575 26,603,212 -0.02(-4.88%)
Mar 10, 2020 0.4584 0.4675 0.2842 0.3759 60,779,404 +0.07(+24.24%)
Mar 09, 2020 0.5775 0.5959 0.2292 0.3025 80,399,280 -0.49(-61.63%)
Mar 06, 2020 1.100 1.100 0.7151 0.7884 34,018,388 -0.38(-32.28%)
Mar 05, 2020 1.173 1.201 1.146 1.164 6,055,509 -0.05(-3.79%)
Mar 04, 2020 1.357 1.375 1.183 1.210 15,381,733 -0.11(-8.33%)
Mar 03, 2020 1.448 1.448 1.283 1.320 16,205,828 -0.08(-5.88%)
Mar 02, 2020 1.549 1.558 1.348 1.403 13,277,694 -0.10(-6.42%)
Feb 28, 2020 1.256 1.503 1.219 1.499 18,330,130 +0.15(+11.22%)
Feb 27, 2020 1.375 1.439 1.219 1.348 14,629,446 -0.17(-10.91%)
Feb 26, 2020 1.659 1.714 1.458 1.513 20,858,386 -0.11(-6.78%)
Feb 25, 2020 1.760 1.760 1.604 1.623 11,035,937 -0.10(-5.85%)
Feb 24, 2020 1.815 1.824 1.696 1.723 9,353,026 -0.18(-9.62%)
Feb 21, 2020 1.971 1.980 1.879 1.907 6,806,099 -0.09(-4.59%)
Feb 20, 2020 1.998 2.053 1.989 1.998 7,720,385 +0.00(+0.00%)
Feb 19, 2020 1.943 2.021 1.925 1.998 7,557,171 +0.07(+3.81%)
Feb 18, 2020 1.888 1.980 1.852 1.925 6,349,960 -0.01(-0.47%)
Feb 14, 2020 2.008 2.008 1.879 1.934 9,161,083 -0.03(-1.40%)
Feb 13, 2020 1.934 2.044 1.934 1.962 8,473,760 -0.02(-0.93%)
Feb 12, 2020 2.118 2.154 1.934 1.980 17,161,912 -0.06(-3.14%)
Feb 11, 2020 2.090 2.118 2.012 2.044 6,838,261 +0.00(+0.00%)
Feb 10, 2020 2.145 2.145 1.998 2.044 9,179,912 -0.13(-5.91%)
Feb 07, 2020 2.191 2.191 2.127 2.173 7,418,489 -0.05(-2.07%)
Feb 06, 2020 2.237 2.255 2.118 2.219 8,781,735 -0.02(-0.82%)
Feb 05, 2020 2.118 2.292 2.118 2.237 14,158,279 +0.20(+9.91%)
Feb 04, 2020 2.108 2.182 2.017 2.035 12,123,328 -0.02(-0.89%)
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.