95,140$
-2,24%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 97,06 | 97,06 | 93,75 | 95,14 | -2,24% | 69.360,00 |
| 12.12.2025 | 99,62 | 99,87 | 97,32 | 97,32 | -1,67% | 47.192,00 |
| 11.12.2025 | 99,29 | 100,26 | 98,33 | 98,97 | -1,98% | 63.734,00 |
| 10.12.2025 | 98,16 | 101,08 | 97,60 | 100,97 | 2,50% | 55.199,00 |
| 09.12.2025 | 97,08 | 98,60 | 97,08 | 98,50 | 1,33% | 58.850,00 |
| 08.12.2025 | 96,66 | 98,14 | 96,25 | 97,21 | -0,47% | 76.078,00 |
| 05.12.2025 | 96,59 | 99,76 | 96,30 | 97,67 | 1,07% | 49.683,00 |
| 04.12.2025 | 95,58 | 96,71 | 95,51 | 96,64 | 0,74% | 52.349,00 |
| 03.12.2025 | 93,52 | 95,96 | 93,52 | 95,93 | 3,53% | 45.366,00 |
| 02.12.2025 | 93,69 | 93,73 | 92,20 | 92,66 | -2,12% | 41.690,00 |
| 01.12.2025 | 93,67 | 95,41 | 93,67 | 94,67 | 0,88% | 15.761,00 |
| 28.11.2025 | 92,18 | 94,28 | 92,18 | 93,84 | 1,65% | 32.556,00 |
| 26.11.2025 | 92,05 | 93,05 | 91,94 | 92,32 | 0,49% | 84.821,00 |
| 25.11.2025 | 92,06 | 92,37 | 90,80 | 91,87 | -1,47% | 87.161,00 |
| 24.11.2025 | 91,01 | 93,68 | 90,85 | 93,24 | 1,87% | 110.653,00 |
| 21.11.2025 | 90,34 | 92,62 | 89,37 | 91,53 | 1,03% | 61.147,00 |
| 20.11.2025 | 92,14 | 94,92 | 90,53 | 90,60 | -0,88% | 98.864,00 |
| 19.11.2025 | 89,60 | 91,78 | 87,84 | 91,40 | -0,75% | 93.355,00 |
| 18.11.2025 | 89,14 | 92,41 | 88,99 | 92,09 | 2,13% | 93.099,00 |
| 17.11.2025 | 92,99 | 92,99 | 89,99 | 90,17 | -3,17% | 74.245,00 |
| 14.11.2025 | 90,58 | 93,42 | 89,57 | 93,12 | 2,63% | 108.669,00 |
| 13.11.2025 | 89,57 | 92,22 | 89,57 | 90,73 | 1,29% | 58.273,00 |
| 12.11.2025 | 91,00 | 91,27 | 89,14 | 89,58 | -1,50% | 60.321,00 |
| 11.11.2025 | 88,00 | 91,18 | 87,68 | 90,94 | 4,19% | 82.355,00 |
| 10.11.2025 | 88,01 | 88,48 | 86,30 | 87,28 | -0,10% | 55.504,00 |
| 07.11.2025 | 85,19 | 87,54 | 84,50 | 87,37 | 2,33% | 147.680,00 |
| 06.11.2025 | 85,26 | 87,89 | 84,24 | 85,38 | 0,48% | 98.695,00 |
| 05.11.2025 | 88,92 | 89,31 | 84,86 | 84,97 | -4,46% | 129.928,00 |
| 04.11.2025 | 89,75 | 90,07 | 88,33 | 88,94 | -2,15% | 100.598,00 |
| 03.11.2025 | 91,00 | 91,21 | 89,29 | 90,89 | 0,20% | 48.462,00 |
| 31.10.2025 | 90,50 | 91,48 | 89,75 | 90,71 | 0,59% | 73.748,00 |
| 30.10.2025 | 90,56 | 91,50 | 90,10 | 90,18 | -0,82% | 54.468,00 |
| 29.10.2025 | 90,56 | 92,50 | 90,43 | 90,93 | 0,53% | 58.323,00 |
| 28.10.2025 | 92,58 | 93,58 | 90,39 | 90,45 | -3,02% | 51.213,00 |
| 27.10.2025 | 93,30 | 94,04 | 92,89 | 93,27 | 0,95% | 32.831,00 |
| 24.10.2025 | 93,93 | 93,93 | 92,36 | 92,39 | -1,23% | 80.957,00 |
| 23.10.2025 | 93,00 | 93,89 | 91,35 | 93,54 | 4,92% | 110.980,00 |
| 22.10.2025 | 89,31 | 90,29 | 88,31 | 89,15 | 0,01% | 60.556,00 |
| 21.10.2025 | 90,58 | 91,00 | 88,70 | 89,14 | -0,67% | 31.404,00 |
| 17.10.2025 | 89,13 | 89,89 | 87,68 | 89,74 | 0,68% | 112.205,00 |
| 16.10.2025 | 90,80 | 90,80 | 88,16 | 89,13 | -1,07% | 86.958,00 |
| 15.10.2025 | 92,01 | 92,03 | 89,81 | 90,09 | -0,87% | 56.688,00 |
| 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 |