90,880$
-1,87%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 91,00 | 92,07 | 90,00 | 90,88 | -1,87% | 105.695,00 |
| 13.10.2025 | 92,00 | 92,66 | 90,62 | 92,61 | 2,23% | 53.903,00 |
| 10.10.2025 | 95,91 | 96,00 | 90,42 | 90,59 | -5,59% | 103.479,00 |
| 09.10.2025 | 98,37 | 100,25 | 95,94 | 95,95 | -2,45% | 67.943,00 |
| 08.10.2025 | 98,91 | 99,25 | 97,62 | 98,36 | -1,03% | 94.962,00 |
| 07.10.2025 | 99,69 | 99,69 | 97,81 | 99,38 | -0,24% | 57.414,00 |
| 06.10.2025 | 100,02 | 100,87 | 99,15 | 99,62 | 0,52% | 49.364,00 |
| 03.10.2025 | 98,00 | 100,00 | 97,88 | 99,10 | 1,63% | 86.213,00 |
| 02.10.2025 | 100,62 | 100,86 | 97,28 | 97,51 | -2,87% | 75.036,00 |
| 01.10.2025 | 98,98 | 100,92 | 98,38 | 100,39 | 1,05% | 68.290,00 |
| 30.09.2025 | 100,19 | 100,34 | 98,15 | 99,35 | -1,75% | 120.832,00 |
| 29.09.2025 | 104,53 | 104,76 | 100,65 | 101,12 | -2,98% | 70.125,00 |
| 26.09.2025 | 103,77 | 107,06 | 103,75 | 104,23 | 0,72% | 99.015,00 |
| 25.09.2025 | 104,32 | 105,24 | 103,24 | 103,49 | -0,77% | 116.943,00 |
| 24.09.2025 | 103,23 | 105,53 | 103,06 | 104,29 | 2,23% | 62.671,00 |
| 23.09.2025 | 101,53 | 105,23 | 101,26 | 102,02 | 1,77% | 66.751,00 |
| 22.09.2025 | 100,00 | 100,51 | 99,48 | 100,25 | -0,09% | 55.589,00 |
| 19.09.2025 | 104,33 | 104,33 | 100,08 | 100,34 | -3,84% | 84.215,00 |
| 18.09.2025 | 105,53 | 105,88 | 103,48 | 104,35 | -0,96% | 85.665,00 |
| 17.09.2025 | 106,38 | 107,10 | 104,85 | 105,36 | -0,98% | 101.253,00 |
| 16.09.2025 | 101,29 | 107,04 | 101,29 | 106,40 | 4,05% | 175.102,00 |
| 15.09.2025 | 104,16 | 104,16 | 101,86 | 102,26 | -1,97% | 61.158,00 |
| 12.09.2025 | 104,87 | 106,73 | 104,32 | 104,32 | -0,25% | 129.376,00 |
| 11.09.2025 | 104,88 | 105,18 | 103,56 | 104,58 | -1,64% | 143.350,00 |
| 10.09.2025 | 103,23 | 106,32 | 102,40 | 106,32 | 3,50% | 91.078,00 |
| 09.09.2025 | 103,94 | 105,39 | 102,61 | 102,72 | -0,22% | 86.404,00 |
| 08.09.2025 | 104,51 | 104,51 | 101,68 | 102,95 | -0,39% | 69.309,00 |
| 05.09.2025 | 106,98 | 108,48 | 102,61 | 103,35 | -3,78% | 237.242,00 |
| 04.09.2025 | 105,84 | 108,11 | 105,82 | 107,41 | 0,38% | 135.191,00 |
| 03.09.2025 | 110,76 | 111,00 | 106,92 | 107,00 | -4,04% | 65.173,00 |
| 02.09.2025 | 109,22 | 111,57 | 108,82 | 111,50 | 1,40% | 104.346,00 |
| 29.08.2025 | 109,80 | 110,78 | 109,28 | 109,96 | 0,10% | 69.264,00 |
| 28.08.2025 | 108,08 | 110,07 | 107,58 | 109,85 | 1,31% | 72.156,00 |
| 27.08.2025 | 105,55 | 109,25 | 105,55 | 108,43 | 2,31% | 89.746,00 |
| 26.08.2025 | 106,05 | 107,12 | 105,47 | 105,98 | -1,03% | 74.943,00 |
| 25.08.2025 | 105,43 | 107,10 | 104,86 | 107,08 | 1,10% | 54.679,00 |
| 22.08.2025 | 102,45 | 106,64 | 102,45 | 105,92 | 3,93% | 77.269,00 |
| 21.08.2025 | 101,54 | 102,72 | 99,64 | 101,91 | -0,66% | 82.413,00 |
| 20.08.2025 | 102,60 | 103,55 | 101,52 | 102,59 | 0,58% | 114.536,00 |
| 19.08.2025 | 101,21 | 102,94 | 100,55 | 102,00 | 0,25% | 90.556,00 |
| 18.08.2025 | 100,58 | 102,04 | 100,37 | 101,75 | -0,35% | 59.162,00 |
| 15.08.2025 | 102,80 | 103,73 | 101,88 | 102,11 | -0,72% | 99.705,00 |
| 14.08.2025 | 101,33 | 102,89 | 100,00 | 102,85 | 1,57% | 115.303,00 |
| 13.08.2025 | 100,10 | 101,78 | 99,56 | 101,26 | 1,27% | 83.812,00 |
| 12.08.2025 | 100,00 | 102,19 | 99,50 | 99,99 | 0,58% | 116.468,00 |
| 11.08.2025 | 101,67 | 102,61 | 99,40 | 99,41 | -1,56% | 76.289,00 |
| 08.08.2025 | 100,42 | 101,84 | 99,26 | 100,99 | 1,24% | 96.583,00 |
| 07.08.2025 | 104,84 | 106,65 | 99,32 | 99,75 | -4,91% | 218.280,00 |
| 06.08.2025 | 107,04 | 108,66 | 103,90 | 104,90 | -1,38% | 207.052,00 |
| 05.08.2025 | 105,37 | 106,87 | 104,61 | 106,37 | 1,00% | 130.793,00 |
| 04.08.2025 | 106,38 | 106,38 | 103,28 | 105,32 | -0,47% | 68.154,00 |
| 01.08.2025 | 109,66 | 110,22 | 105,50 | 105,82 | -4,08% | 109.180,00 |
| 31.07.2025 | 110,00 | 112,41 | 109,40 | 110,32 | -1,45% | 61.694,00 |
| 30.07.2025 | 114,13 | 114,13 | 110,94 | 111,94 | -1,97% | 73.959,00 |
| 29.07.2025 | 112,50 | 114,41 | 111,88 | 114,19 | 1,00% | 96.413,00 |
| 28.07.2025 | 110,20 | 113,17 | 109,81 | 113,06 | 4,03% | 78.854,00 |
| 25.07.2025 | 109,80 | 109,85 | 108,45 | 108,68 | -0,80% | 52.111,00 |
| 24.07.2025 | 108,84 | 111,05 | 108,84 | 109,56 | 0,21% | 66.113,00 |
| 23.07.2025 | 108,05 | 110,07 | 107,72 | 109,33 | 1,18% | 80.764,00 |
| 22.07.2025 | 105,49 | 108,54 | 105,49 | 108,06 | 2,32% | 83.272,00 |
| 21.07.2025 | 107,14 | 107,41 | 105,32 | 105,61 | -0,72% | 48.504,00 |
| 18.07.2025 | 106,11 | 108,18 | 104,91 | 106,38 | 0,42% | 78.477,00 |
| 17.07.2025 | 103,19 | 106,21 | 102,04 | 105,94 | 3,64% | 64.836,00 |
| 16.07.2025 | 104,09 | 104,48 | 102,20 | 102,22 | -1,83% | 64.604,00 |
| 15.07.2025 | 106,72 | 107,95 | 104,09 | 104,13 | -2,44% | 54.310,00 |
| 14.07.2025 | 108,65 | 109,33 | 106,22 | 106,73 | -2,26% | 37.514,00 |
| 11.07.2025 | 107,04 | 109,63 | 107,04 | 109,20 | 1,08% | 60.256,00 |
| 10.07.2025 | 106,77 | 108,21 | 105,00 | 108,03 | 1,02% | 60.676,00 |
| 09.07.2025 | 108,72 | 108,97 | 106,31 | 106,94 | -1,16% | 92.503,00 |
| 08.07.2025 | 102,83 | 108,98 | 102,83 | 108,19 | 4,86% | 121.396,00 |
| 07.07.2025 | 103,39 | 105,18 | 101,80 | 103,18 | -0,59% | 85.661,00 |
| 03.07.2025 | 104,00 | 104,86 | 103,79 | 103,79 | -0,21% | 46.948,00 |
| 02.07.2025 | 100,83 | 104,04 | 100,47 | 104,01 | 3,29% | 132.438,00 |
| 01.07.2025 | 97,15 | 102,31 | 96,25 | 100,70 | 4,01% | 191.717,00 |
| 30.06.2025 | 99,66 | 99,66 | 96,63 | 96,82 | -1,89% | 83.401,00 |
| 27.06.2025 | 99,26 | 99,32 | 97,96 | 98,69 | -0,67% | 67.057,00 |
| 26.06.2025 | 98,54 | 99,99 | 97,53 | 99,36 | 1,70% | 54.957,00 |
| 25.06.2025 | 98,97 | 98,97 | 97,18 | 97,70 | -0,81% | 100.903,00 |
| 24.06.2025 | 97,52 | 100,20 | 97,52 | 98,50 | -1,37% | 166.875,00 |
| 23.06.2025 | 104,61 | 106,09 | 99,57 | 99,87 | -4,07% | 79.404,00 |
| 20.06.2025 | 104,69 | 105,45 | 103,05 | 104,11 | -0,50% | 116.916,00 |
| 18.06.2025 | 106,76 | 108,15 | 104,50 | 104,63 | -2,10% | 117.069,00 |
| 17.06.2025 | 106,02 | 108,30 | 105,60 | 106,87 | 1,06% | 98.911,00 |
| 16.06.2025 | 104,99 | 106,22 | 103,69 | 105,75 | -0,28% | 60.943,00 |
| 13.06.2025 | 107,91 | 107,91 | 103,43 | 106,05 | 3,56% | 115.976,00 |
| 12.06.2025 | 101,38 | 102,50 | 99,64 | 102,40 | 0,66% | 61.230,00 |
| 11.06.2025 | 99,95 | 102,59 | 99,15 | 101,73 | 2,16% | 117.664,00 |
| 10.06.2025 | 99,28 | 102,22 | 98,84 | 99,58 | 2,18% | 110.521,00 |
| 09.06.2025 | 96,11 | 98,24 | 95,25 | 97,46 | 2,72% | 66.896,00 |
| 06.06.2025 | 92,65 | 95,59 | 92,65 | 94,88 | 3,20% | 71.590,00 |
| 05.06.2025 | 94,53 | 94,53 | 91,87 | 91,94 | -0,67% | 86.937,00 |
| 04.06.2025 | 96,10 | 97,94 | 92,56 | 92,56 | -3,37% | 108.275,00 |
| 03.06.2025 | 92,59 | 96,54 | 91,05 | 95,79 | 4,18% | 80.274,00 |
| 02.06.2025 | 91,70 | 93,66 | 91,02 | 91,95 | 2,16% | 84.386,00 |
| 30.05.2025 | 91,00 | 91,00 | 89,28 | 90,01 | -1,10% | 92.281,00 |
| 29.05.2025 | 91,03 | 91,12 | 89,60 | 91,01 | 1,12% | 73.488,00 |
| 28.05.2025 | 91,31 | 91,72 | 89,84 | 90,00 | -1,24% | 51.114,00 |
| 27.05.2025 | 90,29 | 91,14 | 88,75 | 91,13 | 1,71% | 59.416,00 |
| 23.05.2025 | 89,00 | 90,29 | 88,88 | 89,60 | -0,59% | 68.681,00 |
| 22.05.2025 | 90,10 | 90,72 | 88,33 | 90,13 | -0,41% | 63.552,00 |