149,630$
1,37%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 150,00 | 151,25 | 148,88 | 149,68 | 1,41% | 41.222,00 |
| 08.09.2026 | 149,46 | 150,41 | 146,05 | 147,61 | 0,83% | 694.337,00 |
| 04.09.2026 | 146,26 | 147,66 | 144,60 | 146,39 | -1,09% | 344.824,00 |
| 03.09.2026 | 148,89 | 149,57 | 146,80 | 148,00 | -1,06% | 561.162,00 |
| 02.09.2026 | 149,43 | 151,28 | 148,94 | 149,58 | -0,55% | 503.845,00 |
| 01.09.2026 | 149,79 | 150,59 | 148,01 | 150,41 | 2,25% | 518.530,00 |
| 31.08.2026 | 149,77 | 151,77 | 145,63 | 147,10 | 0,75% | 928.400,00 |
| 28.08.2026 | 146,24 | 147,90 | 144,01 | 146,00 | 0,01% | 660.484,00 |
| 27.08.2026 | 141,00 | 146,16 | 139,44 | 145,99 | 4,21% | 733.690,00 |
| 26.08.2026 | 138,94 | 143,07 | 138,13 | 140,09 | -0,48% | 622.743,00 |
| 25.08.2026 | 141,61 | 143,77 | 139,86 | 140,76 | -2,70% | 596.124,00 |
| 24.08.2026 | 146,41 | 147,54 | 143,20 | 144,67 | -2,15% | 630.271,00 |
| 21.08.2026 | 149,37 | 150,79 | 147,23 | 147,85 | -0,67% | 577.641,00 |
| 20.08.2026 | 149,92 | 153,00 | 147,55 | 148,85 | 0,68% | 743.984,00 |
| 19.08.2026 | 144,80 | 149,02 | 144,51 | 147,85 | 2,72% | 757.253,00 |
| 18.08.2026 | 144,97 | 145,53 | 141,26 | 143,94 | 0,71% | 712.909,00 |
| 17.08.2026 | 137,32 | 142,95 | 136,58 | 142,92 | 4,08% | 653.027,00 |
| 14.08.2026 | 136,50 | 139,13 | 134,57 | 137,32 | 2,13% | 573.316,00 |
| 13.08.2026 | 135,00 | 136,13 | 132,84 | 134,46 | -2,27% | 565.219,00 |
| 12.08.2026 | 138,90 | 139,89 | 137,40 | 137,58 | -1,21% | 687.770,00 |
| 11.08.2026 | 136,92 | 140,67 | 136,92 | 139,27 | 0,54% | 589.577,00 |
| 10.08.2026 | 134,13 | 138,68 | 133,90 | 138,52 | 5,47% | 997.776,00 |
| 07.08.2026 | 130,83 | 133,39 | 130,00 | 131,34 | -0,85% | 109.819,00 |
| 06.08.2026 | 131,52 | 134,20 | 128,35 | 132,47 | 1,97% | 226.558,00 |
| 05.08.2026 | 137,69 | 137,69 | 129,71 | 129,91 | -5,09% | 194.609,00 |
| 04.08.2026 | 136,02 | 138,46 | 134,59 | 136,87 | -1,78% | 133.492,00 |
| 03.08.2026 | 137,09 | 140,13 | 134,01 | 139,35 | -0,76% | 103.784,00 |
| 31.07.2026 | 139,45 | 140,84 | 138,22 | 140,42 | 1,50% | 158.809,00 |
| 30.07.2026 | 134,01 | 138,89 | 133,68 | 138,34 | 1,33% | 173.831,00 |
| 29.07.2026 | 133,45 | 136,65 | 132,71 | 136,53 | 5,96% | 133.090,00 |
| 28.07.2026 | 131,01 | 133,39 | 128,11 | 128,85 | -2,19% | 180.054,00 |
| 27.07.2026 | 132,40 | 135,74 | 131,72 | 131,73 | -4,84% | 91.977,00 |
| 24.07.2026 | 139,05 | 141,02 | 137,97 | 138,43 | -0,34% | 212.708,00 |
| 23.07.2026 | 140,38 | 141,00 | 138,33 | 138,90 | 1,07% | 183.093,00 |
| 22.07.2026 | 136,22 | 138,93 | 136,22 | 137,43 | 2,43% | 185.904,00 |
| 21.07.2026 | 127,93 | 134,17 | 127,93 | 134,17 | 4,21% | 149.624,00 |
| 20.07.2026 | 127,01 | 130,02 | 126,12 | 128,75 | 0,53% | 72.424,00 |
| 17.07.2026 | 125,98 | 128,19 | 125,14 | 128,07 | 3,22% | 139.985,00 |
| 16.07.2026 | 123,44 | 125,47 | 122,00 | 124,08 | 0,59% | 112.678,00 |
| 15.07.2026 | 123,85 | 124,07 | 120,06 | 123,35 | 1,13% | 223.834,00 |
| 14.07.2026 | 123,03 | 124,06 | 120,77 | 121,97 | -0,42% | 148.990,00 |
| 13.07.2026 | 120,27 | 124,24 | 119,45 | 122,49 | 4,34% | 131.805,00 |
| 10.07.2026 | 118,81 | 119,40 | 116,30 | 117,39 | -0,94% | 146.394,00 |
| 09.07.2026 | 120,15 | 120,91 | 117,74 | 118,50 | -2,88% | 169.136,00 |
| 08.07.2026 | 119,73 | 123,28 | 118,48 | 122,02 | 4,34% | 167.081,00 |
| 07.07.2026 | 113,05 | 117,74 | 112,99 | 116,94 | 4,82% | 101.497,00 |
| 06.07.2026 | 113,32 | 113,73 | 111,47 | 111,56 | -1,47% | 73.328,00 |
| 02.07.2026 | 112,00 | 114,54 | 111,63 | 113,23 | 1,44% | 237.238,00 |
| 01.07.2026 | 114,27 | 115,82 | 111,29 | 111,62 | -2,32% | 147.173,00 |
| 30.06.2026 | 117,49 | 118,21 | 113,96 | 114,27 | -1,52% | 147.701,00 |
| 29.06.2026 | 117,09 | 117,93 | 115,60 | 116,03 | -0,37% | 97.013,00 |
| 26.06.2026 | 118,87 | 120,28 | 115,61 | 116,46 | -2,49% | 169.289,00 |
| 25.06.2026 | 118,77 | 120,61 | 118,00 | 119,44 | -0,48% | 129.108,00 |
| 24.06.2026 | 120,87 | 121,75 | 117,15 | 120,02 | -3,59% | 239.298,00 |
| 23.06.2026 | 124,00 | 125,86 | 123,27 | 124,49 | 0,00% | 194.020,00 |
| 22.06.2026 | 123,98 | 125,28 | 121,94 | 124,49 | 1,13% | 112.336,00 |
| 18.06.2026 | 125,26 | 125,26 | 121,69 | 123,10 | -3,01% | 201.875,00 |
| 17.06.2026 | 126,71 | 128,44 | 126,29 | 126,92 | 0,30% | 238.088,00 |
| 16.06.2026 | 124,10 | 127,66 | 124,10 | 126,54 | -0,78% | 133.028,00 |
| 15.06.2026 | 127,80 | 131,00 | 126,74 | 127,53 | -5,76% | 177.649,00 |
| 12.06.2026 | 134,02 | 137,19 | 132,89 | 135,33 | 1,23% | 75.540,00 |
| 11.06.2026 | 140,92 | 141,00 | 133,06 | 133,69 | -3,38% | 192.043,00 |
| 10.06.2026 | 134,72 | 139,86 | 134,71 | 138,36 | 3,19% | 118.876,00 |
| 09.06.2026 | 137,03 | 137,23 | 131,70 | 134,08 | -3,15% | 181.821,00 |
| 08.06.2026 | 137,13 | 139,63 | 137,13 | 138,44 | 2,66% | 65.243,00 |
| 05.06.2026 | 139,92 | 139,92 | 134,85 | 134,85 | -3,64% | 105.303,00 |
| 04.06.2026 | 137,99 | 141,10 | 137,47 | 139,94 | -0,44% | 127.238,00 |
| 03.06.2026 | 139,37 | 142,22 | 138,12 | 140,57 | 1,81% | 82.162,00 |
| 02.06.2026 | 137,54 | 139,16 | 136,99 | 138,07 | 0,04% | 138.510,00 |
| 01.06.2026 | 134,99 | 139,84 | 134,99 | 138,02 | 4,72% | 72.723,00 |
| 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 |