133,890$
0,14%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 136,19 | 136,60 | 133,00 | 133,89 | 0,14% | 690.643,00 |
| 27.05.2026 | 134,47 | 136,20 | 133,12 | 133,70 | -3,02% | 591.591,00 |
| 26.05.2026 | 141,37 | 143,32 | 137,58 | 137,86 | -4,25% | 527.229,00 |
| 22.05.2026 | 142,31 | 144,76 | 140,00 | 143,98 | 0,79% | 533.965,00 |
| 21.05.2026 | 148,11 | 148,20 | 141,01 | 142,85 | -1,86% | 817.655,00 |
| 20.05.2026 | 148,12 | 150,20 | 143,25 | 145,55 | -2,71% | 1.135.637,00 |
| 19.05.2026 | 150,00 | 151,45 | 148,17 | 149,61 | 0,00% | 1.284.985,00 |
| 18.05.2026 | 148,16 | 151,95 | 145,73 | 149,61 | 0,82% | 864.892,00 |
| 15.05.2026 | 143,82 | 148,77 | 143,49 | 148,39 | 4,11% | 764.478,00 |
| 14.05.2026 | 142,01 | 143,74 | 140,28 | 142,53 | 0,31% | 424.030,00 |
| 13.05.2026 | 143,19 | 143,40 | 140,29 | 142,09 | 0,06% | 493.273,00 |
| 12.05.2026 | 141,02 | 143,40 | 140,16 | 142,01 | 1,39% | 649.357,00 |
| 11.05.2026 | 139,45 | 141,44 | 138,11 | 140,07 | 2,66% | 799.381,00 |
| 08.05.2026 | 137,54 | 139,07 | 135,50 | 136,44 | -0,95% | 662.215,00 |
| 07.05.2026 | 137,46 | 138,58 | 132,82 | 137,75 | -2,19% | 899.293,00 |
| 06.05.2026 | 136,88 | 142,71 | 136,88 | 140,84 | -5,58% | 956.522,00 |
| 05.05.2026 | 147,91 | 150,50 | 146,08 | 149,16 | -0,04% | 707.763,00 |
| 04.05.2026 | 145,47 | 149,94 | 144,50 | 149,22 | 2,87% | 748.220,00 |
| 01.05.2026 | 144,41 | 145,49 | 141,05 | 145,06 | -0,33% | 685.510,00 |
| 30.04.2026 | 142,20 | 145,96 | 139,63 | 145,55 | -0,39% | 849.230,00 |
| 29.04.2026 | 142,72 | 146,69 | 142,00 | 146,12 | 4,20% | 743.918,00 |
| 28.04.2026 | 141,19 | 141,69 | 137,75 | 140,23 | 1,84% | 717.537,00 |
| 27.04.2026 | 137,34 | 139,53 | 136,33 | 137,69 | 1,82% | 755.533,00 |
| 24.04.2026 | 136,78 | 137,37 | 134,43 | 135,23 | -1,44% | 432.811,00 |
| 23.04.2026 | 136,62 | 137,71 | 133,94 | 137,20 | 1,77% | 633.857,00 |
| 22.04.2026 | 131,91 | 135,80 | 131,17 | 134,81 | 2,80% | 551.649,00 |
| 21.04.2026 | 128,27 | 131,55 | 126,75 | 131,13 | 3,22% | 696.351,00 |
| 20.04.2026 | 125,42 | 128,61 | 124,22 | 127,04 | 2,80% | 1.144.702,00 |
| 17.04.2026 | 125,58 | 127,00 | 119,92 | 123,58 | -7,77% | 1.516.713,00 |
| 16.04.2026 | 129,90 | 134,07 | 129,90 | 133,99 | 3,13% | 492.439,00 |
| 15.04.2026 | 129,10 | 131,72 | 127,45 | 129,92 | 0,60% | 712.494,00 |
| 14.04.2026 | 132,62 | 132,62 | 128,00 | 129,15 | -4,16% | 713.294,00 |
| 13.04.2026 | 137,11 | 138,03 | 133,32 | 134,76 | 0,44% | 708.706,00 |
| 10.04.2026 | 132,48 | 134,99 | 131,94 | 134,17 | 1,05% | 622.275,00 |
| 09.04.2026 | 136,30 | 138,22 | 132,03 | 132,78 | -1,59% | 977.747,00 |
| 08.04.2026 | 131,03 | 135,20 | 129,83 | 134,93 | -7,14% | 2.945.903,00 |
| 07.04.2026 | 143,53 | 146,25 | 142,60 | 145,30 | 2,19% | 825.166,00 |
| 06.04.2026 | 141,94 | 143,99 | 141,02 | 142,19 | 0,13% | 570.408,00 |
| 02.04.2026 | 143,20 | 145,26 | 139,78 | 142,00 | 3,68% | 805.947,00 |
| 01.04.2026 | 137,65 | 141,00 | 134,68 | 136,96 | -3,71% | 1.120.964,00 |
| 31.03.2026 | 145,67 | 148,41 | 139,60 | 142,23 | -2,77% | 1.297.079,00 |
| 30.03.2026 | 147,10 | 148,04 | 145,20 | 146,28 | 0,61% | 877.870,00 |
| 27.03.2026 | 145,38 | 146,93 | 143,95 | 145,40 | 0,95% | 1.063.407,00 |
| 26.03.2026 | 139,99 | 144,42 | 139,97 | 144,03 | 4,17% | 1.050.500,00 |
| 25.03.2026 | 134,96 | 138,39 | 134,38 | 138,26 | 0,93% | 816.982,00 |
| 24.03.2026 | 132,87 | 138,88 | 131,58 | 136,98 | 4,80% | 1.008.378,00 |
| 23.03.2026 | 127,41 | 132,30 | 126,79 | 130,71 | -0,90% | 1.033.062,00 |
| 20.03.2026 | 130,07 | 132,21 | 129,40 | 131,90 | 1,09% | 2.805.446,00 |
| 19.03.2026 | 131,94 | 133,29 | 129,86 | 130,48 | -0,08% | 1.093.009,00 |
| 18.03.2026 | 127,07 | 131,14 | 127,07 | 130,58 | 2,76% | 1.399.238,00 |
| 17.03.2026 | 127,55 | 130,17 | 126,97 | 127,07 | 0,55% | 929.267,00 |
| 16.03.2026 | 123,71 | 126,73 | 120,78 | 126,37 | 2,37% | 1.370.857,00 |
| 13.03.2026 | 121,67 | 123,93 | 120,47 | 123,45 | 0,40% | 983.949,00 |
| 12.03.2026 | 125,78 | 126,73 | 122,68 | 122,96 | -1,47% | 1.793.923,00 |
| 11.03.2026 | 118,93 | 124,92 | 118,93 | 124,80 | 4,85% | 1.275.226,00 |
| 10.03.2026 | 120,95 | 123,31 | 116,98 | 119,03 | -3,40% | 1.680.707,00 |
| 09.03.2026 | 123,39 | 127,56 | 121,82 | 123,22 | 1,47% | 2.624.384,00 |
| 06.03.2026 | 121,31 | 122,46 | 119,24 | 121,43 | 1,79% | 1.936.705,00 |
| 05.03.2026 | 115,00 | 121,05 | 114,96 | 119,29 | 4,57% | 1.739.572,00 |
| 04.03.2026 | 110,39 | 115,13 | 110,01 | 114,08 | 1,51% | 1.124.049,00 |
| 03.03.2026 | 114,55 | 116,26 | 111,44 | 112,38 | -0,93% | 1.251.030,00 |
| 02.03.2026 | 113,38 | 113,78 | 109,78 | 113,43 | 4,63% | 1.731.370,00 |
| 27.02.2026 | 106,94 | 108,90 | 105,58 | 108,41 | 2,91% | 1.049.200,00 |
| 26.02.2026 | 103,70 | 107,14 | 102,67 | 105,34 | 1,58% | 1.481.571,00 |
| 25.02.2026 | 105,99 | 105,99 | 101,54 | 103,70 | -1,16% | 908.952,00 |
| 24.02.2026 | 105,10 | 106,03 | 103,74 | 104,92 | -0,31% | 831.553,00 |
| 23.02.2026 | 105,47 | 107,45 | 103,19 | 105,25 | -0,21% | 934.113,00 |
| 20.02.2026 | 104,77 | 105,96 | 103,14 | 105,47 | 0,52% | 2.297.553,00 |
| 19.02.2026 | 103,89 | 105,72 | 103,54 | 104,93 | 2,71% | 756.937,00 |
| 18.02.2026 | 101,08 | 102,24 | 100,05 | 102,16 | 2,74% | 680.583,00 |
| 17.02.2026 | 102,21 | 103,14 | 97,40 | 99,44 | -2,53% | 523.957,00 |
| 13.02.2026 | 99,16 | 102,38 | 99,16 | 102,02 | 2,56% | 483.928,00 |
| 12.02.2026 | 103,55 | 104,04 | 97,96 | 99,47 | -4,46% | 548.689,00 |
| 11.02.2026 | 102,73 | 104,19 | 102,00 | 104,12 | 3,66% | 559.181,00 |
| 10.02.2026 | 102,34 | 102,34 | 99,58 | 100,44 | -1,86% | 625.934,00 |
| 09.02.2026 | 102,67 | 103,41 | 100,96 | 102,34 | -0,53% | 619.847,00 |
| 06.02.2026 | 98,48 | 103,35 | 98,48 | 102,89 | 4,47% | 747.244,00 |
| 05.02.2026 | 99,36 | 99,72 | 97,03 | 98,49 | -2,63% | 582.022,00 |
| 04.02.2026 | 98,25 | 101,88 | 98,25 | 101,15 | 3,83% | 897.164,00 |
| 03.02.2026 | 96,44 | 98,69 | 95,38 | 97,42 | 0,84% | 840.615,00 |
| 02.02.2026 | 96,39 | 98,09 | 94,82 | 96,61 | -3,65% | 680.411,00 |
| 30.01.2026 | 99,03 | 100,90 | 98,11 | 100,27 | 1,02% | 1.148.854,00 |
| 29.01.2026 | 100,98 | 103,43 | 99,07 | 99,26 | 1,12% | 915.263,00 |
| 28.01.2026 | 99,11 | 99,47 | 97,10 | 98,16 | 0,12% | 611.703,00 |
| 27.01.2026 | 95,75 | 98,24 | 95,75 | 98,04 | 2,22% | 511.879,00 |
| 26.01.2026 | 97,03 | 97,43 | 94,81 | 95,91 | 1,15% | 597.304,00 |
| 22.01.2026 | 94,31 | 95,48 | 92,83 | 94,82 | -0,36% | 675.979,00 |
| 21.01.2026 | 93,90 | 96,50 | 93,90 | 95,17 | 3,53% | 490.593,00 |
| 20.01.2026 | 92,87 | 93,59 | 90,72 | 91,92 | -0,41% | 892.288,00 |
| 16.01.2026 | 92,42 | 92,77 | 91,27 | 92,30 | 0,39% | 814.968,00 |
| 15.01.2026 | 92,37 | 93,45 | 91,36 | 91,94 | -2,72% | 1.191.485,00 |
| 14.01.2026 | 93,38 | 96,25 | 93,38 | 94,51 | 1,42% | 1.003.446,00 |
| 13.01.2026 | 91,14 | 94,13 | 91,14 | 93,19 | 2,40% | 737.984,00 |
| 12.01.2026 | 92,14 | 92,38 | 90,07 | 91,00 | -1,23% | 1.016.000,00 |
| 09.01.2026 | 93,31 | 94,66 | 91,93 | 92,13 | -2,29% | 538.839,00 |
| 08.01.2026 | 88,54 | 95,09 | 88,54 | 94,29 | 6,48% | 725.355,00 |
| 07.01.2026 | 89,83 | 89,98 | 87,35 | 88,55 | -1,41% | 710.017,00 |
| 06.01.2026 | 90,58 | 91,78 | 89,18 | 89,82 | -0,93% | 957.078,00 |
| 05.01.2026 | 96,02 | 96,42 | 87,55 | 90,66 | -4,25% | 1.247.702,00 |
| 02.01.2026 | 92,58 | 95,04 | 91,77 | 94,68 | 2,14% | 838.287,00 |