138,310$
1,30%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 134,01 | 138,89 | 133,68 | 138,34 | 1,33% | 173.831,00 |
| 29.07.2026 | 133,45 | 136,65 | 132,71 | 136,53 | 5,96% | 133.090,00 |
| 28.07.2026 | 131,01 | 133,39 | 128,11 | 128,85 | -2,19% | 180.054,00 |
| 27.07.2026 | 132,40 | 135,74 | 131,72 | 131,73 | -4,84% | 91.977,00 |
| 24.07.2026 | 139,05 | 141,02 | 137,97 | 138,43 | -0,34% | 212.708,00 |
| 23.07.2026 | 140,38 | 141,00 | 138,33 | 138,90 | 1,07% | 183.093,00 |
| 22.07.2026 | 136,22 | 138,93 | 136,22 | 137,43 | 2,43% | 185.904,00 |
| 21.07.2026 | 127,93 | 134,17 | 127,93 | 134,17 | 4,21% | 149.624,00 |
| 20.07.2026 | 127,01 | 130,02 | 126,12 | 128,75 | 0,53% | 72.424,00 |
| 17.07.2026 | 125,98 | 128,19 | 125,14 | 128,07 | 3,22% | 139.985,00 |
| 16.07.2026 | 123,44 | 125,47 | 122,00 | 124,08 | 0,59% | 112.678,00 |
| 15.07.2026 | 123,85 | 124,07 | 120,06 | 123,35 | 1,13% | 223.834,00 |
| 14.07.2026 | 123,03 | 124,06 | 120,77 | 121,97 | -0,42% | 148.990,00 |
| 13.07.2026 | 120,27 | 124,24 | 119,45 | 122,49 | 4,34% | 131.805,00 |
| 10.07.2026 | 118,81 | 119,40 | 116,30 | 117,39 | -0,94% | 146.394,00 |
| 09.07.2026 | 120,15 | 120,91 | 117,74 | 118,50 | -2,88% | 169.136,00 |
| 08.07.2026 | 119,73 | 123,28 | 118,48 | 122,02 | 4,34% | 167.081,00 |
| 07.07.2026 | 113,05 | 117,74 | 112,99 | 116,94 | 4,82% | 101.497,00 |
| 06.07.2026 | 113,32 | 113,73 | 111,47 | 111,56 | -1,47% | 73.328,00 |
| 02.07.2026 | 112,00 | 114,54 | 111,63 | 113,23 | 1,44% | 237.238,00 |
| 01.07.2026 | 114,27 | 115,82 | 111,29 | 111,62 | -2,32% | 147.173,00 |
| 30.06.2026 | 117,49 | 118,21 | 113,96 | 114,27 | -1,52% | 147.701,00 |
| 29.06.2026 | 117,09 | 117,93 | 115,60 | 116,03 | -0,37% | 97.013,00 |
| 26.06.2026 | 118,87 | 120,28 | 115,61 | 116,46 | -2,49% | 169.289,00 |
| 25.06.2026 | 118,77 | 120,61 | 118,00 | 119,44 | -0,48% | 129.108,00 |
| 24.06.2026 | 120,87 | 121,75 | 117,15 | 120,02 | -3,59% | 239.298,00 |
| 23.06.2026 | 124,00 | 125,86 | 123,27 | 124,49 | 0,00% | 194.020,00 |
| 22.06.2026 | 123,98 | 125,28 | 121,94 | 124,49 | 1,13% | 112.336,00 |
| 18.06.2026 | 125,26 | 125,26 | 121,69 | 123,10 | -3,01% | 201.875,00 |
| 17.06.2026 | 126,71 | 128,44 | 126,29 | 126,92 | 0,30% | 238.088,00 |
| 16.06.2026 | 124,10 | 127,66 | 124,10 | 126,54 | -0,78% | 133.028,00 |
| 15.06.2026 | 127,80 | 131,00 | 126,74 | 127,53 | -5,76% | 177.649,00 |
| 12.06.2026 | 134,02 | 137,19 | 132,89 | 135,33 | 1,23% | 75.540,00 |
| 11.06.2026 | 140,92 | 141,00 | 133,06 | 133,69 | -3,38% | 192.043,00 |
| 10.06.2026 | 134,72 | 139,86 | 134,71 | 138,36 | 3,19% | 118.876,00 |
| 09.06.2026 | 137,03 | 137,23 | 131,70 | 134,08 | -3,15% | 181.821,00 |
| 08.06.2026 | 137,13 | 139,63 | 137,13 | 138,44 | 2,66% | 65.243,00 |
| 05.06.2026 | 139,92 | 139,92 | 134,85 | 134,85 | -3,64% | 105.303,00 |
| 04.06.2026 | 137,99 | 141,10 | 137,47 | 139,94 | -0,44% | 127.238,00 |
| 03.06.2026 | 139,37 | 142,22 | 138,12 | 140,57 | 1,81% | 82.162,00 |
| 02.06.2026 | 137,54 | 139,16 | 136,99 | 138,07 | 0,04% | 138.510,00 |
| 01.06.2026 | 134,99 | 139,84 | 134,99 | 138,02 | 4,72% | 72.723,00 |
| 29.05.2026 | 134,35 | 134,98 | 130,28 | 131,80 | -1,72% | 149.594,00 |
| 28.05.2026 | 136,19 | 136,19 | 133,14 | 134,11 | 0,30% | 128.640,00 |
| 27.05.2026 | 134,47 | 136,18 | 133,22 | 133,71 | -3,02% | 138.186,00 |
| 26.05.2026 | 142,20 | 143,32 | 137,78 | 137,88 | -4,22% | 118.171,00 |
| 22.05.2026 | 142,22 | 144,27 | 141,73 | 143,96 | 0,73% | 66.079,00 |
| 21.05.2026 | 147,76 | 148,20 | 141,18 | 142,92 | -1,78% | 170.822,00 |
| 20.05.2026 | 148,39 | 150,25 | 143,21 | 145,51 | -2,71% | 188.654,00 |
| 19.05.2026 | 150,36 | 151,50 | 148,26 | 149,56 | 0,00% | 121.745,00 |
| 18.05.2026 | 148,05 | 151,89 | 145,84 | 149,56 | 0,75% | 90.601,00 |
| 15.05.2026 | 144,40 | 148,69 | 143,92 | 148,45 | 4,10% | 75.467,00 |
| 14.05.2026 | 142,88 | 143,42 | 140,34 | 142,60 | 0,35% | 62.044,00 |
| 13.05.2026 | 143,13 | 143,40 | 140,24 | 142,10 | 0,09% | 108.153,00 |
| 12.05.2026 | 141,47 | 143,36 | 140,36 | 141,97 | 1,31% | 110.418,00 |
| 11.05.2026 | 138,75 | 141,43 | 138,27 | 140,14 | 2,78% | 68.175,00 |
| 08.05.2026 | 138,25 | 138,77 | 135,71 | 136,35 | -1,00% | 105.271,00 |
| 07.05.2026 | 139,82 | 139,82 | 133,00 | 137,73 | -2,19% | 109.501,00 |
| 06.05.2026 | 146,50 | 146,50 | 136,38 | 140,82 | -5,69% | 82.403,00 |
| 05.05.2026 | 147,91 | 150,50 | 146,90 | 149,32 | 0,06% | 85.808,00 |
| 04.05.2026 | 145,77 | 149,88 | 144,04 | 149,23 | 2,87% | 51.812,00 |
| 01.05.2026 | 145,11 | 145,47 | 141,14 | 145,06 | -0,34% | 150.623,00 |
| 30.04.2026 | 143,53 | 145,96 | 141,59 | 145,56 | -0,40% | 101.225,00 |
| 29.04.2026 | 142,00 | 146,65 | 141,99 | 146,14 | 4,22% | 103.482,00 |
| 28.04.2026 | 140,30 | 141,56 | 138,00 | 140,22 | 1,82% | 83.320,00 |
| 27.04.2026 | 137,00 | 139,45 | 136,18 | 137,72 | 1,79% | 51.216,00 |
| 24.04.2026 | 136,40 | 137,35 | 134,49 | 135,29 | -1,39% | 46.585,00 |
| 23.04.2026 | 135,16 | 137,37 | 134,12 | 137,20 | 1,75% | 55.518,00 |
| 22.04.2026 | 131,38 | 135,76 | 131,38 | 134,83 | 2,71% | 57.027,00 |
| 21.04.2026 | 127,56 | 131,55 | 127,17 | 131,27 | 3,26% | 104.970,00 |
| 20.04.2026 | 125,42 | 128,59 | 124,17 | 127,12 | 3,01% | 89.724,00 |
| 17.04.2026 | 134,00 | 134,00 | 119,92 | 123,41 | -7,95% | 186.468,00 |
| 16.04.2026 | 130,68 | 134,07 | 130,68 | 134,07 | 3,25% | 59.268,00 |
| 15.04.2026 | 129,00 | 131,72 | 127,48 | 129,85 | 0,52% | 88.245,00 |
| 14.04.2026 | 134,20 | 134,20 | 128,00 | 129,18 | -4,12% | 77.118,00 |
| 13.04.2026 | 137,79 | 138,15 | 133,40 | 134,73 | 0,41% | 94.569,00 |
| 10.04.2026 | 133,59 | 134,77 | 132,00 | 134,18 | 1,03% | 61.712,00 |
| 09.04.2026 | 135,66 | 138,25 | 132,04 | 132,82 | -1,56% | 114.751,00 |
| 08.04.2026 | 133,37 | 135,24 | 130,02 | 134,92 | -7,14% | 214.785,00 |
| 07.04.2026 | 143,53 | 146,21 | 143,53 | 145,30 | 2,24% | 104.503,00 |
| 06.04.2026 | 140,00 | 143,25 | 140,00 | 142,11 | 0,04% | 43.630,00 |
| 02.04.2026 | 142,70 | 145,04 | 139,69 | 142,06 | 3,72% | 95.945,00 |
| 01.04.2026 | 137,90 | 141,00 | 134,98 | 136,96 | -3,66% | 169.474,00 |
| 31.03.2026 | 147,83 | 148,45 | 139,73 | 142,16 | -2,82% | 116.911,00 |
| 30.03.2026 | 147,10 | 148,06 | 145,20 | 146,28 | 0,56% | 100.493,00 |
| 27.03.2026 | 145,52 | 146,78 | 144,44 | 145,46 | 1,03% | 105.534,00 |
| 26.03.2026 | 140,00 | 144,41 | 140,00 | 143,98 | 4,19% | 101.961,00 |
| 25.03.2026 | 136,99 | 138,38 | 134,42 | 138,19 | 0,77% | 95.061,00 |
| 24.03.2026 | 131,99 | 138,79 | 131,97 | 137,13 | 4,88% | 103.160,00 |
| 23.03.2026 | 130,50 | 132,31 | 127,20 | 130,76 | -0,91% | 81.545,00 |
| 20.03.2026 | 130,68 | 132,22 | 129,47 | 131,95 | 1,14% | 135.896,00 |
| 19.03.2026 | 131,08 | 133,15 | 129,89 | 130,47 | -0,08% | 152.937,00 |
| 18.03.2026 | 127,72 | 131,13 | 127,44 | 130,57 | 2,74% | 113.628,00 |
| 17.03.2026 | 126,50 | 130,17 | 126,50 | 127,08 | 0,55% | 85.233,00 |
| 16.03.2026 | 124,11 | 126,65 | 121,45 | 126,38 | 2,39% | 77.037,00 |
| 13.03.2026 | 121,51 | 123,76 | 120,92 | 123,43 | 0,44% | 87.350,00 |
| 12.03.2026 | 124,03 | 126,70 | 122,68 | 122,89 | -1,52% | 151.221,00 |
| 11.03.2026 | 118,90 | 124,91 | 118,59 | 124,79 | 4,80% | 120.584,00 |
| 10.03.2026 | 122,49 | 123,21 | 116,97 | 119,07 | -3,37% | 171.857,00 |
| 09.03.2026 | 123,63 | 127,52 | 121,85 | 123,22 | 1,42% | 249.587,00 |