96,637$
0,83%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 96,28 | 96,85 | 94,87 | 96,64 | 0,83% | 69.913,00 |
| 15.05.2025 | 96,74 | 96,74 | 93,98 | 95,84 | -2,16% | 78.228,00 |
| 14.05.2025 | 98,73 | 99,08 | 96,96 | 97,96 | -1,56% | 65.916,00 |
| 13.05.2025 | 97,67 | 100,40 | 97,65 | 99,51 | 1,92% | 97.986,00 |
| 12.05.2025 | 97,64 | 100,18 | 97,12 | 97,64 | 4,95% | 163.698,00 |
| 09.05.2025 | 95,31 | 95,78 | 92,86 | 93,04 | -0,66% | 155.739,00 |
| 08.05.2025 | 91,18 | 94,52 | 91,18 | 93,65 | 3,95% | 165.455,00 |
| 07.05.2025 | 91,20 | 91,62 | 88,39 | 90,09 | -0,55% | 150.359,00 |
| 06.05.2025 | 90,80 | 92,11 | 89,96 | 90,59 | 0,33% | 148.385,00 |
| 05.05.2025 | 90,97 | 92,17 | 90,14 | 90,30 | -3,28% | 78.369,00 |
| 02.05.2025 | 93,01 | 94,01 | 91,58 | 93,36 | 1,43% | 81.176,00 |
| 01.05.2025 | 89,93 | 93,32 | 89,80 | 92,04 | 2,07% | 112.063,00 |
| 30.04.2025 | 92,08 | 92,11 | 89,11 | 90,17 | -3,50% | 51.651,00 |
| 29.04.2025 | 94,08 | 94,43 | 92,77 | 93,44 | -1,56% | 118.829,00 |
| 28.04.2025 | 94,67 | 95,60 | 93,80 | 94,92 | 0,33% | 74.853,00 |
| 25.04.2025 | 94,34 | 95,42 | 93,20 | 94,61 | -0,18% | 58.073,00 |
| 24.04.2025 | 93,81 | 95,08 | 91,61 | 94,78 | 2,14% | 54.919,00 |
| 23.04.2025 | 95,64 | 97,42 | 92,33 | 92,79 | -1,65% | 60.752,00 |
| 22.04.2025 | 92,25 | 95,49 | 92,25 | 94,35 | 1,53% | 77.476,00 |
| 21.04.2025 | 92,20 | 93,06 | 91,00 | 92,93 | -1,64% | 56.587,00 |
| 17.04.2025 | 92,68 | 95,18 | 92,68 | 94,48 | 3,95% | 64.259,00 |
| 16.04.2025 | 89,05 | 92,57 | 89,05 | 90,89 | 2,81% | 88.367,00 |
| 15.04.2025 | 88,08 | 90,45 | 88,08 | 88,41 | -0,03% | 67.610,00 |
| 14.04.2025 | 93,18 | 93,18 | 86,75 | 88,44 | -1,01% | 82.404,00 |
| 11.04.2025 | 86,06 | 90,04 | 84,38 | 89,34 | 4,11% | 173.736,00 |
| 10.04.2025 | 90,72 | 90,87 | 83,65 | 85,81 | -9,54% | 246.950,00 |
| 09.04.2025 | 80,31 | 96,36 | 80,08 | 94,86 | 15,65% | 237.060,00 |
| 08.04.2025 | 89,21 | 89,21 | 80,79 | 82,02 | -4,69% | 153.877,00 |
| 07.04.2025 | 86,19 | 91,36 | 82,10 | 86,06 | -1,72% | 148.139,00 |
| 04.04.2025 | 92,50 | 95,25 | 86,72 | 87,57 | -11,90% | 329.299,00 |
| 03.04.2025 | 107,90 | 107,90 | 98,75 | 99,40 | -12,44% | 268.816,00 |
| 02.04.2025 | 111,53 | 113,78 | 111,47 | 113,52 | 0,80% | 36.515,00 |
| 01.04.2025 | 112,49 | 113,05 | 110,87 | 112,62 | -0,08% | 64.100,00 |
| 31.03.2025 | 111,75 | 113,75 | 111,05 | 112,71 | 0,89% | 56.689,00 |
| 28.03.2025 | 111,58 | 112,30 | 110,88 | 111,72 | -0,38% | 69.221,00 |
| 27.03.2025 | 113,04 | 114,02 | 111,78 | 112,15 | -1,35% | 57.326,00 |
| 26.03.2025 | 113,85 | 115,37 | 113,51 | 113,69 | 0,95% | 42.675,00 |
| 25.03.2025 | 113,32 | 114,99 | 112,03 | 112,62 | -0,12% | 66.676,00 |
| 24.03.2025 | 109,81 | 113,03 | 109,81 | 112,76 | 2,74% | 69.098,00 |
| 21.03.2025 | 110,18 | 110,90 | 109,02 | 109,76 | -0,94% | 102.832,00 |
| 20.03.2025 | 110,06 | 111,68 | 109,93 | 110,80 | -0,31% | 67.657,00 |
| 19.03.2025 | 108,91 | 112,01 | 108,91 | 111,14 | 2,19% | 61.192,00 |
| 18.03.2025 | 107,69 | 109,48 | 106,69 | 108,76 | 1,03% | 69.490,00 |
| 17.03.2025 | 106,76 | 108,42 | 106,39 | 107,65 | 1,33% | 70.549,00 |
| 14.03.2025 | 103,81 | 106,31 | 103,48 | 106,24 | 2,82% | 65.570,00 |
| 13.03.2025 | 104,95 | 106,56 | 102,65 | 103,33 | -2,50% | 75.765,00 |
| 12.03.2025 | 102,55 | 106,49 | 102,55 | 105,98 | 2,73% | 84.834,00 |
| 11.03.2025 | 103,49 | 105,47 | 101,98 | 103,16 | -0,83% | 120.592,00 |
| 10.03.2025 | 104,34 | 105,45 | 102,79 | 104,02 | 0,35% | 105.052,00 |
| 07.03.2025 | 103,72 | 105,95 | 103,60 | 103,66 | 1,19% | 129.050,00 |
| 06.03.2025 | 101,51 | 103,88 | 101,33 | 102,44 | 1,08% | 162.323,00 |
| 05.03.2025 | 103,28 | 103,35 | 99,40 | 101,35 | -2,64% | 207.662,00 |
| 04.03.2025 | 103,86 | 106,20 | 100,59 | 104,10 | -1,87% | 157.168,00 |
| 03.03.2025 | 115,05 | 115,26 | 105,33 | 106,08 | -7,20% | 75.781,00 |
| 28.02.2025 | 112,99 | 114,39 | 111,33 | 114,31 | 0,49% | 82.866,00 |
| 27.02.2025 | 114,88 | 116,00 | 113,42 | 113,75 | 0,49% | 105.166,00 |
| 26.02.2025 | 112,56 | 114,84 | 111,63 | 113,19 | 4,28% | 219.407,00 |
| 25.02.2025 | 110,43 | 111,70 | 108,38 | 108,54 | -2,51% | 135.537,00 |
| 24.02.2025 | 111,75 | 112,12 | 110,80 | 111,34 | -0,34% | 40.592,00 |
| 21.02.2025 | 114,57 | 114,85 | 111,50 | 111,72 | -3,51% | 88.104,00 |
| 20.02.2025 | 115,10 | 115,80 | 113,82 | 115,78 | 1,29% | 66.365,00 |
| 19.02.2025 | 113,29 | 115,70 | 112,79 | 114,31 | 2,05% | 95.637,00 |
| 18.02.2025 | 113,41 | 113,43 | 109,09 | 112,01 | 1,02% | 75.216,00 |
| 14.02.2025 | 111,82 | 113,11 | 110,04 | 110,88 | 0,70% | 43.357,00 |
| 13.02.2025 | 110,63 | 110,63 | 108,42 | 110,11 | 0,46% | 67.103,00 |
| 12.02.2025 | 114,53 | 114,53 | 109,27 | 109,60 | -4,19% | 51.239,00 |
| 11.02.2025 | 114,50 | 116,19 | 113,22 | 114,40 | 1,13% | 79.847,00 |
| 10.02.2025 | 110,37 | 114,13 | 110,37 | 113,12 | 3,46% | 59.601,00 |
| 07.02.2025 | 108,98 | 110,15 | 108,26 | 109,34 | 1,04% | 76.766,00 |
| 06.02.2025 | 111,53 | 111,74 | 107,23 | 108,21 | -2,23% | 53.906,00 |
| 05.02.2025 | 111,50 | 112,20 | 110,00 | 110,68 | -1,18% | 80.555,00 |
| 04.02.2025 | 109,80 | 112,87 | 109,23 | 112,00 | 0,98% | 115.218,00 |
| 03.02.2025 | 112,22 | 112,68 | 109,50 | 110,91 | -1,34% | 74.301,00 |
| 31.01.2025 | 116,39 | 116,39 | 111,82 | 112,42 | -2,84% | 152.462,00 |
| 30.01.2025 | 116,98 | 117,67 | 115,15 | 115,71 | -0,85% | 66.118,00 |
| 29.01.2025 | 116,55 | 117,16 | 115,45 | 116,70 | 0,12% | 47.716,00 |
| 28.01.2025 | 117,80 | 118,60 | 115,26 | 116,56 | -0,53% | 61.891,00 |
| 27.01.2025 | 116,89 | 119,77 | 116,46 | 117,18 | -0,20% | 56.063,00 |
| 24.01.2025 | 121,17 | 121,30 | 117,24 | 117,42 | -2,76% | 71.766,00 |
| 23.01.2025 | 123,31 | 123,36 | 119,84 | 120,75 | -1,13% | 80.477,00 |
| 22.01.2025 | 123,75 | 124,09 | 122,04 | 122,13 | -1,64% | 43.983,00 |
| 21.01.2025 | 126,90 | 126,90 | 123,69 | 124,17 | -1,70% | 75.065,00 |
| 17.01.2025 | 126,74 | 127,07 | 125,49 | 126,32 | 0,06% | 48.604,00 |
| 16.01.2025 | 126,88 | 128,06 | 126,07 | 126,24 | -1,28% | 61.338,00 |
| 15.01.2025 | 127,98 | 129,31 | 127,33 | 127,88 | 0,94% | 53.749,00 |
| 14.01.2025 | 125,11 | 127,94 | 125,11 | 126,69 | 0,68% | 54.434,00 |
| 13.01.2025 | 123,66 | 126,45 | 123,51 | 125,84 | 1,64% | 36.923,00 |
| 10.01.2025 | 124,40 | 127,00 | 123,45 | 123,82 | 0,97% | 64.825,00 |
| 08.01.2025 | 122,50 | 122,66 | 120,88 | 122,62 | -0,07% | 49.608,00 |
| 07.01.2025 | 123,21 | 124,20 | 122,30 | 122,70 | 0,46% | 78.164,00 |
| 06.01.2025 | 121,70 | 124,48 | 121,70 | 122,14 | 0,97% | 56.515,00 |
| 03.01.2025 | 119,68 | 121,24 | 118,84 | 120,97 | 1,83% | 76.423,00 |
| 02.01.2025 | 118,47 | 119,99 | 118,27 | 118,79 | 1,66% | 64.637,00 |
| 31.12.2024 | 114,18 | 117,30 | 113,95 | 116,85 | 2,64% | 89.787,00 |
| 30.12.2024 | 112,84 | 115,03 | 111,71 | 113,85 | 1,61% | 46.403,00 |
| 27.12.2024 | 112,25 | 113,36 | 111,53 | 112,05 | -0,37% | 77.143,00 |
| 26.12.2024 | 112,60 | 113,55 | 112,03 | 112,47 | -0,65% | 117.787,00 |
| 24.12.2024 | 112,39 | 113,36 | 110,70 | 113,21 | 1,46% | 32.338,00 |
| 23.12.2024 | 110,25 | 111,90 | 109,77 | 111,58 | 0,68% | 40.554,00 |
| 20.12.2024 | 110,00 | 112,21 | 110,00 | 110,83 | 0,29% | 110.057,00 |