131,930$
-1,63%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 134,35 | 134,98 | 130,28 | 131,80 | -1,72% | 149.594,00 |
| 28.05.2026 | 136,19 | 136,19 | 133,14 | 134,11 | 0,30% | 128.640,00 |
| 27.05.2026 | 134,47 | 136,18 | 133,22 | 133,71 | -3,02% | 138.186,00 |
| 26.05.2026 | 142,20 | 143,32 | 137,78 | 137,88 | -4,22% | 118.171,00 |
| 22.05.2026 | 142,22 | 144,27 | 141,73 | 143,96 | 0,73% | 66.079,00 |
| 21.05.2026 | 147,76 | 148,20 | 141,18 | 142,92 | -1,78% | 170.822,00 |
| 20.05.2026 | 148,39 | 150,25 | 143,21 | 145,51 | -2,71% | 188.654,00 |
| 19.05.2026 | 150,36 | 151,50 | 148,26 | 149,56 | 0,00% | 121.745,00 |
| 18.05.2026 | 148,05 | 151,89 | 145,84 | 149,56 | 0,75% | 90.601,00 |
| 15.05.2026 | 144,40 | 148,69 | 143,92 | 148,45 | 4,10% | 75.467,00 |
| 14.05.2026 | 142,88 | 143,42 | 140,34 | 142,60 | 0,35% | 62.044,00 |
| 13.05.2026 | 143,13 | 143,40 | 140,24 | 142,10 | 0,09% | 108.153,00 |
| 12.05.2026 | 141,47 | 143,36 | 140,36 | 141,97 | 1,31% | 110.418,00 |
| 11.05.2026 | 138,75 | 141,43 | 138,27 | 140,14 | 2,78% | 68.175,00 |
| 08.05.2026 | 138,25 | 138,77 | 135,71 | 136,35 | -1,00% | 105.271,00 |
| 07.05.2026 | 139,82 | 139,82 | 133,00 | 137,73 | -2,19% | 109.501,00 |
| 06.05.2026 | 146,50 | 146,50 | 136,38 | 140,82 | -5,69% | 82.403,00 |
| 05.05.2026 | 147,91 | 150,50 | 146,90 | 149,32 | 0,06% | 85.808,00 |
| 04.05.2026 | 145,77 | 149,88 | 144,04 | 149,23 | 2,87% | 51.812,00 |
| 01.05.2026 | 145,11 | 145,47 | 141,14 | 145,06 | -0,34% | 150.623,00 |
| 30.04.2026 | 143,53 | 145,96 | 141,59 | 145,56 | -0,40% | 101.225,00 |
| 29.04.2026 | 142,00 | 146,65 | 141,99 | 146,14 | 4,22% | 103.482,00 |
| 28.04.2026 | 140,30 | 141,56 | 138,00 | 140,22 | 1,82% | 83.320,00 |
| 27.04.2026 | 137,00 | 139,45 | 136,18 | 137,72 | 1,79% | 51.216,00 |
| 24.04.2026 | 136,40 | 137,35 | 134,49 | 135,29 | -1,39% | 46.585,00 |
| 23.04.2026 | 135,16 | 137,37 | 134,12 | 137,20 | 1,75% | 55.518,00 |
| 22.04.2026 | 131,38 | 135,76 | 131,38 | 134,83 | 2,71% | 57.027,00 |
| 21.04.2026 | 127,56 | 131,55 | 127,17 | 131,27 | 3,26% | 104.970,00 |
| 20.04.2026 | 125,42 | 128,59 | 124,17 | 127,12 | 3,01% | 89.724,00 |
| 17.04.2026 | 134,00 | 134,00 | 119,92 | 123,41 | -7,95% | 186.468,00 |
| 16.04.2026 | 130,68 | 134,07 | 130,68 | 134,07 | 3,25% | 59.268,00 |
| 15.04.2026 | 129,00 | 131,72 | 127,48 | 129,85 | 0,52% | 88.245,00 |
| 14.04.2026 | 134,20 | 134,20 | 128,00 | 129,18 | -4,12% | 77.118,00 |
| 13.04.2026 | 137,79 | 138,15 | 133,40 | 134,73 | 0,41% | 94.569,00 |
| 10.04.2026 | 133,59 | 134,77 | 132,00 | 134,18 | 1,03% | 61.712,00 |
| 09.04.2026 | 135,66 | 138,25 | 132,04 | 132,82 | -1,56% | 114.751,00 |
| 08.04.2026 | 133,37 | 135,24 | 130,02 | 134,92 | -7,14% | 214.785,00 |
| 07.04.2026 | 143,53 | 146,21 | 143,53 | 145,30 | 2,24% | 104.503,00 |
| 06.04.2026 | 140,00 | 143,25 | 140,00 | 142,11 | 0,04% | 43.630,00 |
| 02.04.2026 | 142,70 | 145,04 | 139,69 | 142,06 | 3,72% | 95.945,00 |
| 01.04.2026 | 137,90 | 141,00 | 134,98 | 136,96 | -3,66% | 169.474,00 |
| 31.03.2026 | 147,83 | 148,45 | 139,73 | 142,16 | -2,82% | 116.911,00 |
| 30.03.2026 | 147,10 | 148,06 | 145,20 | 146,28 | 0,56% | 100.493,00 |
| 27.03.2026 | 145,52 | 146,78 | 144,44 | 145,46 | 1,03% | 105.534,00 |
| 26.03.2026 | 140,00 | 144,41 | 140,00 | 143,98 | 4,19% | 101.961,00 |
| 25.03.2026 | 136,99 | 138,38 | 134,42 | 138,19 | 0,77% | 95.061,00 |
| 24.03.2026 | 131,99 | 138,79 | 131,97 | 137,13 | 4,88% | 103.160,00 |
| 23.03.2026 | 130,50 | 132,31 | 127,20 | 130,76 | -0,91% | 81.545,00 |
| 20.03.2026 | 130,68 | 132,22 | 129,47 | 131,95 | 1,14% | 135.896,00 |
| 19.03.2026 | 131,08 | 133,15 | 129,89 | 130,47 | -0,08% | 152.937,00 |
| 18.03.2026 | 127,72 | 131,13 | 127,44 | 130,57 | 2,74% | 113.628,00 |
| 17.03.2026 | 126,50 | 130,17 | 126,50 | 127,08 | 0,55% | 85.233,00 |
| 16.03.2026 | 124,11 | 126,65 | 121,45 | 126,38 | 2,39% | 77.037,00 |
| 13.03.2026 | 121,51 | 123,76 | 120,92 | 123,43 | 0,44% | 87.350,00 |
| 12.03.2026 | 124,03 | 126,70 | 122,68 | 122,89 | -1,52% | 151.221,00 |
| 11.03.2026 | 118,90 | 124,91 | 118,59 | 124,79 | 4,80% | 120.584,00 |
| 10.03.2026 | 122,49 | 123,21 | 116,97 | 119,07 | -3,37% | 171.857,00 |
| 09.03.2026 | 123,63 | 127,52 | 121,85 | 123,22 | 1,42% | 249.587,00 |
| 06.03.2026 | 121,19 | 122,41 | 119,15 | 121,50 | 1,87% | 214.182,00 |
| 05.03.2026 | 114,99 | 120,99 | 114,96 | 119,27 | 4,61% | 198.931,00 |
| 04.03.2026 | 112,00 | 115,11 | 110,37 | 114,01 | 1,53% | 161.593,00 |
| 03.03.2026 | 115,00 | 116,29 | 111,43 | 112,29 | -0,99% | 543.599,00 |
| 02.03.2026 | 113,10 | 114,35 | 109,88 | 113,41 | 4,72% | 93.880,00 |
| 27.02.2026 | 107,00 | 108,82 | 105,60 | 108,30 | 2,87% | 247.008,00 |
| 26.02.2026 | 102,77 | 107,03 | 102,70 | 105,27 | 1,49% | 137.752,00 |
| 25.02.2026 | 104,46 | 106,08 | 101,62 | 103,72 | -1,13% | 116.708,00 |
| 24.02.2026 | 105,99 | 106,08 | 103,74 | 104,91 | -0,11% | 82.415,00 |
| 23.02.2026 | 105,06 | 107,47 | 103,19 | 105,03 | -0,38% | 54.728,00 |
| 20.02.2026 | 104,09 | 105,96 | 103,10 | 105,43 | 0,48% | 149.351,00 |
| 19.02.2026 | 102,80 | 105,50 | 102,80 | 104,93 | 2,75% | 190.359,00 |
| 18.02.2026 | 100,95 | 102,21 | 99,95 | 102,12 | 2,76% | 71.425,00 |
| 17.02.2026 | 103,02 | 103,14 | 97,51 | 99,38 | -2,59% | 56.858,00 |
| 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 |