116,700$
0,12%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 112,57 | 114,00 | 110,23 | 110,51 | -0,94% | 106.700,00 |
| 18.12.2024 | 116,05 | 116,05 | 111,52 | 111,56 | -3,02% | 70.127,00 |
| 17.12.2024 | 115,06 | 115,72 | 113,60 | 115,03 | -1,03% | 98.644,00 |
| 16.12.2024 | 117,79 | 118,32 | 115,91 | 116,23 | -2,52% | 55.883,00 |
| 13.12.2024 | 119,85 | 119,85 | 117,30 | 119,24 | -0,48% | 92.266,00 |
| 12.12.2024 | 119,00 | 119,98 | 117,23 | 119,82 | 0,35% | 125.336,00 |
| 11.12.2024 | 117,72 | 119,68 | 117,35 | 119,40 | 1,25% | 107.638,00 |
| 10.12.2024 | 120,05 | 120,05 | 117,69 | 117,93 | -1,09% | 83.776,00 |
| 09.12.2024 | 118,83 | 121,38 | 118,38 | 119,23 | 1,78% | 71.628,00 |
| 06.12.2024 | 121,13 | 121,13 | 116,00 | 117,14 | -3,78% | 108.473,00 |
| 05.12.2024 | 123,11 | 124,00 | 121,62 | 121,74 | -0,46% | 115.530,00 |
| 04.12.2024 | 127,23 | 127,23 | 121,56 | 122,30 | -4,01% | 121.248,00 |
| 03.12.2024 | 127,40 | 129,01 | 126,20 | 127,41 | 0,48% | 120.393,00 |
| 02.12.2024 | 127,98 | 128,72 | 125,88 | 126,80 | -0,56% | 66.716,00 |
| 29.11.2024 | 126,63 | 128,82 | 126,51 | 127,52 | 0,89% | 39.385,00 |
| 27.11.2024 | 127,02 | 129,79 | 126,24 | 126,40 | -1,27% | 107.065,00 |
| 26.11.2024 | 130,75 | 130,75 | 126,97 | 128,03 | -1,90% | 105.895,00 |
| 25.11.2024 | 134,95 | 134,95 | 129,33 | 130,51 | -2,96% | 113.121,00 |
| 22.11.2024 | 132,59 | 134,51 | 131,20 | 134,49 | 1,58% | 119.699,00 |
| 21.11.2024 | 130,27 | 132,95 | 130,27 | 132,40 | 2,02% | 161.970,00 |
| 20.11.2024 | 128,90 | 130,03 | 127,68 | 129,78 | 1,40% | 106.784,00 |
| 19.11.2024 | 129,78 | 130,52 | 127,70 | 127,99 | -1,80% | 108.915,00 |
| 18.11.2024 | 128,55 | 131,33 | 128,50 | 130,34 | 2,36% | 54.991,00 |
| 15.11.2024 | 130,63 | 132,19 | 126,65 | 127,33 | -2,72% | 131.212,00 |
| 14.11.2024 | 129,76 | 131,00 | 129,12 | 130,89 | 1,45% | 78.812,00 |
| 13.11.2024 | 128,88 | 129,54 | 126,85 | 129,02 | 0,28% | 105.766,00 |
| 12.11.2024 | 132,22 | 132,92 | 128,41 | 128,66 | -2,30% | 117.625,00 |
| 11.11.2024 | 132,49 | 132,99 | 130,37 | 131,69 | -0,25% | 79.207,00 |
| 08.11.2024 | 131,79 | 132,59 | 130,78 | 132,02 | -0,63% | 99.888,00 |
| 07.11.2024 | 131,97 | 136,33 | 131,59 | 132,86 | 0,51% | 157.650,00 |
| 06.11.2024 | 130,94 | 132,61 | 129,05 | 132,18 | 4,37% | 311.347,00 |
| 05.11.2024 | 125,18 | 126,72 | 124,83 | 126,65 | 1,12% | 76.144,00 |
| 04.11.2024 | 125,34 | 126,23 | 124,85 | 125,25 | 1,12% | 129.696,00 |
| 01.11.2024 | 125,10 | 126,90 | 123,31 | 123,86 | -1,01% | 226.124,00 |
| 31.10.2024 | 127,33 | 127,47 | 125,12 | 125,12 | -1,00% | 194.678,00 |
| 30.10.2024 | 126,57 | 128,26 | 125,55 | 126,38 | 0,28% | 145.308,00 |
| 29.10.2024 | 126,47 | 126,94 | 124,59 | 126,03 | -0,31% | 80.486,00 |
| 28.10.2024 | 125,00 | 127,02 | 124,57 | 126,42 | -1,88% | 63.700,00 |
| 25.10.2024 | 128,40 | 129,50 | 127,45 | 128,84 | 0,92% | 96.702,00 |
| 24.10.2024 | 128,90 | 129,60 | 126,86 | 127,66 | -0,65% | 128.789,00 |
| 23.10.2024 | 129,95 | 130,38 | 127,69 | 128,49 | -1,21% | 54.191,00 |
| 22.10.2024 | 130,46 | 131,45 | 129,42 | 130,07 | 0,06% | 98.408,00 |
| 21.10.2024 | 130,98 | 132,09 | 128,58 | 129,99 | 0,08% | 65.850,00 |
| 18.10.2024 | 130,90 | 131,39 | 129,19 | 129,89 | -0,53% | 122.321,00 |
| 17.10.2024 | 129,24 | 131,07 | 127,89 | 130,58 | 1,78% | 125.123,00 |
| 16.10.2024 | 127,60 | 128,87 | 127,53 | 128,30 | 1,50% | 119.928,00 |
| 15.10.2024 | 130,43 | 130,43 | 126,40 | 126,40 | -4,50% | 161.398,00 |
| 14.10.2024 | 133,20 | 133,20 | 131,72 | 132,35 | -0,99% | 63.341,00 |
| 11.10.2024 | 133,59 | 135,04 | 133,59 | 133,68 | -0,31% | 108.667,00 |
| 10.10.2024 | 133,35 | 134,78 | 132,58 | 134,09 | 0,68% | 93.001,00 |
| 09.10.2024 | 131,52 | 133,50 | 131,01 | 133,18 | -0,13% | 76.971,00 |
| 08.10.2024 | 136,21 | 136,48 | 132,44 | 133,35 | -3,16% | 109.445,00 |
| 07.10.2024 | 137,71 | 139,22 | 136,43 | 137,70 | 0,97% | 101.921,00 |
| 04.10.2024 | 135,76 | 137,78 | 135,22 | 136,38 | 1,29% | 84.558,00 |
| 03.10.2024 | 131,30 | 134,87 | 130,57 | 134,64 | 2,90% | 146.378,00 |
| 02.10.2024 | 133,31 | 133,31 | 130,14 | 130,84 | 0,15% | 132.899,00 |
| 01.10.2024 | 128,50 | 132,85 | 128,22 | 130,65 | 0,28% | 111.474,00 |
| 30.09.2024 | 130,80 | 131,43 | 128,94 | 130,28 | -0,40% | 57.986,00 |
| 27.09.2024 | 127,51 | 131,16 | 127,51 | 130,80 | 2,62% | 114.958,00 |
| 26.09.2024 | 131,83 | 131,99 | 126,97 | 127,46 | -4,06% | 150.118,00 |
| 25.09.2024 | 134,50 | 134,63 | 131,92 | 132,85 | -1,53% | 179.794,00 |
| 24.09.2024 | 138,37 | 139,08 | 134,73 | 134,92 | -1,70% | 91.096,00 |
| 23.09.2024 | 137,76 | 140,16 | 136,40 | 137,26 | 0,26% | 46.500,00 |
| 20.09.2024 | 136,56 | 137,46 | 134,91 | 136,91 | 0,41% | 140.553,00 |
| 19.09.2024 | 138,93 | 138,97 | 136,21 | 136,35 | 0,23% | 100.941,00 |
| 18.09.2024 | 137,16 | 138,67 | 135,25 | 136,04 | -0,69% | 83.863,00 |
| 17.09.2024 | 135,10 | 137,15 | 134,84 | 136,98 | 1,84% | 101.975,00 |
| 16.09.2024 | 134,50 | 135,56 | 133,44 | 134,50 | 0,28% | 53.731,00 |
| 13.09.2024 | 133,00 | 135,13 | 132,51 | 134,13 | 1,05% | 107.100,00 |
| 12.09.2024 | 133,07 | 134,17 | 131,14 | 132,74 | -0,13% | 129.405,00 |
| 11.09.2024 | 132,25 | 133,43 | 129,90 | 132,91 | 0,53% | 106.260,00 |
| 10.09.2024 | 132,82 | 132,82 | 130,35 | 132,21 | -0,68% | 125.403,00 |
| 09.09.2024 | 136,81 | 136,81 | 132,85 | 133,12 | -0,99% | 117.370,00 |
| 06.09.2024 | 136,83 | 138,26 | 133,99 | 134,45 | -2,15% | 137.511,00 |
| 05.09.2024 | 140,00 | 140,19 | 136,88 | 137,41 | -0,85% | 99.829,00 |