101,965$
2,64%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 99,65 | 102,29 | 99,65 | 102,02 | 2,70% | 60.687,00 |
| 12.02.2026 | 103,28 | 103,65 | 98,00 | 99,34 | -4,62% | 87.038,00 |
| 11.02.2026 | 102,53 | 104,18 | 102,13 | 104,15 | 3,64% | 64.557,00 |
| 10.02.2026 | 102,34 | 102,34 | 99,81 | 100,49 | -1,79% | 200.285,00 |
| 09.02.2026 | 102,89 | 103,23 | 101,90 | 102,32 | -0,68% | 91.281,00 |
| 06.02.2026 | 97,98 | 103,32 | 97,98 | 103,02 | 4,60% | 83.243,00 |
| 05.02.2026 | 99,72 | 99,89 | 97,05 | 98,49 | -2,52% | 273.227,00 |
| 04.02.2026 | 98,50 | 101,59 | 98,41 | 101,04 | 3,75% | 76.829,00 |
| 03.02.2026 | 96,54 | 98,67 | 95,45 | 97,39 | 0,79% | 113.126,00 |
| 02.02.2026 | 98,56 | 98,56 | 94,92 | 96,63 | -3,60% | 62.327,00 |
| 30.01.2026 | 100,00 | 100,89 | 98,14 | 100,24 | 1,01% | 104.267,00 |
| 29.01.2026 | 100,00 | 103,50 | 99,11 | 99,24 | 1,08% | 90.590,00 |
| 28.01.2026 | 98,90 | 99,52 | 97,02 | 98,18 | 0,16% | 59.783,00 |
| 27.01.2026 | 96,31 | 98,22 | 95,96 | 98,02 | 2,21% | 51.574,00 |
| 26.01.2026 | 96,35 | 96,35 | 94,87 | 95,90 | 0,40% | 43.642,00 |
| 23.01.2026 | 96,48 | 97,49 | 94,88 | 95,52 | 0,73% | 50.652,00 |
| 22.01.2026 | 94,53 | 94,96 | 92,96 | 94,83 | -0,40% | 59.889,00 |
| 21.01.2026 | 94,15 | 96,60 | 94,15 | 95,21 | 3,66% | 43.475,00 |
| 20.01.2026 | 92,34 | 93,65 | 90,75 | 91,85 | -0,51% | 70.897,00 |
| 16.01.2026 | 93,26 | 93,26 | 91,36 | 92,32 | 0,46% | 76.140,00 |
| 15.01.2026 | 92,62 | 93,47 | 91,29 | 91,90 | -2,80% | 91.293,00 |
| 14.01.2026 | 93,19 | 96,15 | 93,07 | 94,55 | 1,47% | 94.382,00 |
| 13.01.2026 | 91,01 | 94,01 | 91,00 | 93,18 | 2,40% | 66.828,00 |
| 12.01.2026 | 91,97 | 92,09 | 90,07 | 91,00 | -1,22% | 58.561,00 |
| 09.01.2026 | 93,68 | 94,67 | 91,97 | 92,12 | -2,30% | 57.294,00 |
| 08.01.2026 | 89,31 | 95,09 | 88,60 | 94,29 | 6,48% | 90.547,00 |
| 07.01.2026 | 90,02 | 90,02 | 87,32 | 88,55 | -1,37% | 66.454,00 |
| 06.01.2026 | 91,02 | 91,67 | 89,22 | 89,78 | -0,96% | 94.039,00 |
| 05.01.2026 | 95,51 | 96,13 | 87,55 | 90,65 | -4,27% | 73.912,00 |
| 02.01.2026 | 92,70 | 95,00 | 91,88 | 94,69 | 2,15% | 66.774,00 |
| 31.12.2025 | 93,10 | 93,10 | 91,83 | 92,70 | -0,69% | 42.083,00 |
| 30.12.2025 | 92,46 | 93,52 | 91,98 | 93,34 | 2,27% | 66.045,00 |
| 29.12.2025 | 90,94 | 91,65 | 90,46 | 91,27 | 1,38% | 56.615,00 |
| 26.12.2025 | 90,51 | 90,53 | 89,15 | 90,03 | -0,94% | 29.702,00 |
| 24.12.2025 | 90,50 | 91,04 | 89,89 | 90,88 | 0,08% | 23.370,00 |
| 23.12.2025 | 91,13 | 91,59 | 90,10 | 90,81 | 0,04% | 43.771,00 |
| 22.12.2025 | 90,65 | 92,80 | 90,65 | 90,77 | 0,70% | 33.946,00 |
| 19.12.2025 | 91,19 | 91,81 | 89,87 | 90,14 | -0,04% | 82.648,00 |
| 18.12.2025 | 92,91 | 92,91 | 90,09 | 90,18 | -3,82% | 61.303,00 |
| 17.12.2025 | 93,00 | 94,09 | 91,60 | 93,76 | 2,15% | 107.374,00 |
| 16.12.2025 | 94,00 | 94,00 | 90,57 | 91,79 | -3,52% | 57.391,00 |
| 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 |