176,020$
0,46%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 175,76 | 176,61 | 174,18 | 176,02 | 0,46% | 195.830,00 |
| 02.05.2024 | 175,33 | 177,33 | 174,63 | 175,21 | 0,57% | 242.976,00 |
| 01.05.2024 | 176,23 | 176,54 | 171,13 | 174,22 | -1,54% | 297.592,00 |
| 30.04.2024 | 183,29 | 183,64 | 176,62 | 176,94 | -4,03% | 265.121,00 |
| 29.04.2024 | 184,03 | 185,85 | 183,58 | 184,37 | -0,69% | 87.282,00 |
| 26.04.2024 | 183,96 | 186,11 | 182,98 | 185,66 | 0,58% | 189.984,00 |
| 25.04.2024 | 183,22 | 185,28 | 181,83 | 184,59 | 0,48% | 164.488,00 |
| 24.04.2024 | 182,81 | 184,23 | 181,86 | 183,70 | 0,32% | 148.780,00 |
| 23.04.2024 | 181,59 | 184,06 | 181,30 | 183,11 | 0,54% | 120.983,00 |
| 22.04.2024 | 180,00 | 183,81 | 178,83 | 182,13 | 1,21% | 80.644,00 |
| 19.04.2024 | 178,76 | 181,66 | 178,61 | 179,95 | 0,67% | 142.061,00 |
| 18.04.2024 | 182,31 | 182,31 | 178,53 | 178,75 | -1,30% | 171.284,00 |
| 17.04.2024 | 187,99 | 187,99 | 181,03 | 181,11 | -1,64% | 184.949,00 |
| 16.04.2024 | 184,06 | 185,13 | 181,38 | 184,13 | -0,71% | 129.309,00 |
| 15.04.2024 | 187,43 | 188,36 | 184,85 | 185,44 | -1,00% | 100.084,00 |
| 12.04.2024 | 188,41 | 190,27 | 186,53 | 187,31 | 0,05% | 275.917,00 |
| 11.04.2024 | 187,37 | 188,19 | 185,19 | 187,21 | 0,14% | 185.775,00 |
| 10.04.2024 | 183,91 | 187,70 | 183,58 | 186,94 | 1,42% | 180.759,00 |
| 09.04.2024 | 184,68 | 185,46 | 182,98 | 184,32 | 0,18% | 148.092,00 |
| 08.04.2024 | 185,15 | 185,80 | 183,29 | 183,99 | -0,32% | 63.853,00 |
| 05.04.2024 | 181,46 | 184,76 | 180,98 | 184,57 | 1,70% | 132.429,00 |
| 04.04.2024 | 182,93 | 184,11 | 180,81 | 181,48 | -0,62% | 166.015,00 |
| 03.04.2024 | 180,30 | 182,70 | 179,48 | 182,61 | 1,61% | 151.517,00 |
| 02.04.2024 | 179,35 | 180,43 | 178,20 | 179,72 | 1,03% | 170.445,00 |
| 01.04.2024 | 178,50 | 178,77 | 176,11 | 177,88 | -0,21% | 89.716,00 |
| 28.03.2024 | 176,52 | 179,20 | 174,66 | 178,25 | 1,39% | 194.452,00 |
| 27.03.2024 | 172,99 | 175,83 | 172,57 | 175,80 | 1,55% | 153.855,00 |
| 26.03.2024 | 172,44 | 173,91 | 171,25 | 173,11 | 0,58% | 136.369,00 |
| 25.03.2024 | 169,78 | 172,79 | 169,78 | 172,12 | 1,79% | 63.574,00 |
| 22.03.2024 | 171,12 | 171,85 | 168,74 | 169,09 | -1,22% | 196.917,00 |
| 21.03.2024 | 170,99 | 171,83 | 168,76 | 171,18 | 0,58% | 263.342,00 |
| 20.03.2024 | 170,18 | 171,26 | 167,15 | 170,19 | -0,01% | 285.525,00 |
| 19.03.2024 | 168,72 | 171,00 | 168,62 | 170,22 | 0,90% | 390.226,00 |
| 18.03.2024 | 166,98 | 169,25 | 164,91 | 168,69 | 1,62% | 355.312,00 |
| 15.03.2024 | 164,10 | 166,72 | 163,00 | 166,00 | 1,22% | 504.867,00 |
| 14.03.2024 | 164,00 | 164,95 | 163,00 | 164,00 | 0,08% | 471.861,00 |
| 13.03.2024 | 162,34 | 165,08 | 157,18 | 163,87 | 1,00% | 493.426,00 |
| 12.03.2024 | 160,74 | 162,89 | 159,51 | 162,25 | 0,30% | 324.056,00 |
| 11.03.2024 | 161,22 | 162,43 | 158,32 | 161,76 | 0,08% | 504.769,00 |
| 08.03.2024 | 163,42 | 163,51 | 160,23 | 161,63 | -0,78% | 330.208,00 |
| 07.03.2024 | 162,76 | 163,61 | 161,80 | 162,90 | 0,17% | 198.637,00 |
| 06.03.2024 | 164,49 | 164,89 | 161,27 | 162,63 | -0,32% | 515.015,00 |
| 05.03.2024 | 160,15 | 164,83 | 159,50 | 163,15 | 1,80% | 539.061,00 |
| 04.03.2024 | 164,00 | 164,23 | 159,86 | 160,26 | -2,35% | 474.656,00 |
| 01.03.2024 | 163,89 | 164,94 | 161,75 | 164,12 | 0,87% | 562.449,00 |
| 29.02.2024 | 162,98 | 164,14 | 161,02 | 162,70 | 0,63% | 385.367,00 |
| 28.02.2024 | 163,12 | 163,70 | 161,12 | 161,68 | -0,82% | 291.122,00 |
| 27.02.2024 | 159,85 | 163,16 | 159,03 | 163,02 | 2,15% | 594.836,00 |
| 26.02.2024 | 162,84 | 162,84 | 155,76 | 159,60 | -0,10% | 637.450,00 |
| 23.02.2024 | 160,02 | 163,80 | 157,07 | 159,76 | -1,76% | 782.733,00 |
| 22.02.2024 | 169,00 | 172,98 | 161,52 | 162,62 | -3,12% | 2.295.606,00 |
| 21.02.2024 | 163,75 | 169,17 | 163,74 | 167,85 | 2,49% | 247.323,00 |
| 20.02.2024 | 164,57 | 165,10 | 162,46 | 163,77 | 0,11% | 276.277,00 |
| 16.02.2024 | 164,99 | 165,23 | 151,50 | 163,59 | 0,63% | 245.829,00 |
| 15.02.2024 | 156,53 | 163,01 | 152,99 | 162,57 | 3,81% | 219.792,00 |
| 14.02.2024 | 158,82 | 158,82 | 154,80 | 156,61 | 0,47% | 170.442,00 |
| 13.02.2024 | 159,11 | 159,56 | 155,26 | 155,87 | -2,03% | 256.105,00 |
| 12.02.2024 | 155,00 | 160,78 | 155,00 | 159,10 | 2,09% | 242.463,00 |
| 09.02.2024 | 156,17 | 156,79 | 154,62 | 155,85 | -0,09% | 269.408,00 |
| 08.02.2024 | 153,54 | 156,39 | 152,71 | 155,99 | 1,66% | 243.643,00 |
| 07.02.2024 | 153,45 | 155,89 | 152,09 | 153,44 | 0,25% | 123.384,00 |
| 06.02.2024 | 152,05 | 154,55 | 151,42 | 153,05 | 1,13% | 160.646,00 |
| 05.02.2024 | 150,10 | 152,00 | 148,32 | 151,34 | -0,14% | 193.672,00 |
| 02.02.2024 | 155,92 | 155,92 | 150,70 | 151,55 | -1,29% | 211.059,00 |
| 01.02.2024 | 154,24 | 156,12 | 152,38 | 153,52 | -0,27% | 200.349,00 |
| 31.01.2024 | 157,98 | 157,98 | 153,69 | 153,94 | -2,16% | 162.002,00 |
| 30.01.2024 | 154,68 | 157,61 | 153,56 | 157,34 | 1,23% | 166.828,00 |
| 29.01.2024 | 155,00 | 155,47 | 151,75 | 155,43 | 0,47% | 190.071,00 |
| 26.01.2024 | 155,17 | 155,33 | 152,25 | 154,70 | 0,05% | 222.689,00 |
| 25.01.2024 | 154,19 | 155,45 | 152,52 | 154,62 | 0,64% | 262.553,00 |
| 24.01.2024 | 153,00 | 160,49 | 151,81 | 153,63 | 1,17% | 262.380,00 |
| 23.01.2024 | 149,24 | 152,72 | 149,01 | 151,85 | 0,80% | 217.158,00 |
| 22.01.2024 | 150,82 | 155,84 | 149,20 | 150,64 | 0,25% | 341.051,00 |
| 19.01.2024 | 151,23 | 153,78 | 148,97 | 150,27 | -0,50% | 296.728,00 |
| 18.01.2024 | 151,84 | 152,31 | 149,66 | 151,02 | -0,50% | 294.776,00 |
| 17.01.2024 | 152,51 | 152,51 | 150,43 | 151,77 | -0,90% | 302.211,00 |
| 16.01.2024 | 157,60 | 159,98 | 151,99 | 153,16 | -2,87% | 344.055,00 |
| 12.01.2024 | 157,64 | 160,00 | 156,65 | 157,69 | 0,70% | 191.254,00 |
| 11.01.2024 | 157,00 | 158,93 | 155,46 | 156,59 | -0,03% | 231.176,00 |
| 10.01.2024 | 157,42 | 158,78 | 155,09 | 156,63 | -0,58% | 250.395,00 |
| 09.01.2024 | 160,84 | 160,90 | 156,56 | 157,54 | -1,87% | 235.637,00 |
| 08.01.2024 | 162,70 | 162,70 | 158,85 | 160,55 | -1,43% | 337.549,00 |
| 05.01.2024 | 164,12 | 165,90 | 161,90 | 162,88 | -1,60% | 583.805,00 |
| 04.01.2024 | 172,49 | 172,49 | 165,10 | 165,52 | -2,28% | 241.966,00 |
| 03.01.2024 | 168,27 | 171,10 | 167,27 | 169,39 | 0,70% | 221.421,00 |
| 02.01.2024 | 166,00 | 171,00 | 166,00 | 168,22 | 1,07% | 213.577,00 |
| 29.12.2023 | 167,12 | 168,36 | 165,92 | 166,43 | -0,47% | 155.821,00 |
| 28.12.2023 | 168,86 | 171,23 | 167,05 | 167,22 | -2,00% | 160.218,00 |
| 27.12.2023 | 172,02 | 172,02 | 169,16 | 170,63 | -0,62% | 260.733,00 |
| 26.12.2023 | 169,59 | 172,26 | 168,88 | 171,69 | 1,69% | 181.404,00 |
| 22.12.2023 | 168,99 | 170,46 | 166,77 | 168,84 | 0,94% | 305.399,00 |
| 21.12.2023 | 166,55 | 167,46 | 164,65 | 167,27 | 0,95% | 181.533,00 |
| 20.12.2023 | 165,40 | 169,26 | 165,40 | 165,70 | -0,83% | 254.319,00 |
| 19.12.2023 | 166,63 | 167,56 | 165,01 | 167,08 | 0,33% | 229.342,00 |
| 18.12.2023 | 163,52 | 167,97 | 161,03 | 166,52 | 1,80% | 195.924,00 |
| 15.12.2023 | 162,84 | 165,39 | 162,84 | 163,58 | -0,07% | 284.691,00 |
| 14.12.2023 | 160,00 | 165,39 | 159,99 | 163,69 | 2,97% | 261.956,00 |
| 13.12.2023 | 156,43 | 159,32 | 154,78 | 158,97 | 1,91% | 176.073,00 |
| 12.12.2023 | 158,34 | 158,34 | 154,30 | 155,99 | -1,52% | 173.529,00 |
| 11.12.2023 | 158,50 | 160,36 | 157,19 | 158,40 | 0,21% | 135.476,00 |