100,990$
1,24%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 93,53 | 93,53 | 90,50 | 90,50 | -4,35% | 69.225,00 |
| 20.05.2025 | 94,10 | 96,05 | 94,10 | 94,62 | -0,39% | 68.520,00 |
| 19.05.2025 | 95,28 | 95,69 | 94,47 | 94,99 | -1,70% | 47.470,00 |
| 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 |