104,975€
-6,92%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 113,53 | 114,33 | 101,58 | 104,30 | -7,51% | - |
| 16.04.2026 | 110,73 | 113,18 | 107,30 | 112,78 | 1,12% | - |
| 15.04.2026 | 109,08 | 111,60 | 105,15 | 111,53 | 1,94% | - |
| 14.04.2026 | 114,38 | 114,60 | 108,85 | 109,40 | -4,72% | - |
| 13.04.2026 | 118,53 | 118,85 | 114,75 | 114,83 | -0,11% | 8,00 |
| 10.04.2026 | 113,28 | 114,95 | 109,65 | 114,95 | 1,66% | - |
| 09.04.2026 | 117,15 | 118,80 | 113,03 | 113,08 | -0,53% | - |
| 08.04.2026 | 113,85 | 116,13 | 110,30 | 113,68 | -9,26% | - |
| 07.04.2026 | 123,93 | 126,25 | 120,48 | 125,28 | 2,58% | - |
| 02.04.2026 | 124,50 | 126,00 | 120,90 | 122,13 | 4,29% | - |
| 01.04.2026 | 122,50 | 122,88 | 115,50 | 117,10 | -4,68% | - |
| 31.03.2026 | 126,65 | 129,58 | 120,83 | 122,85 | -4,21% | - |
| 30.03.2026 | 126,38 | 129,98 | 122,50 | 128,25 | 1,60% | - |
| 27.03.2026 | 125,73 | 127,45 | 122,45 | 126,23 | 1,45% | - |
| 26.03.2026 | 120,90 | 124,95 | 117,75 | 124,43 | 4,47% | - |
| 25.03.2026 | 119,98 | 120,00 | 115,30 | 119,10 | -0,36% | - |
| 24.03.2026 | 112,85 | 120,03 | 111,40 | 119,53 | 6,06% | - |
| 23.03.2026 | 117,00 | 117,85 | 107,58 | 112,70 | 0,00% | - |
| 20.03.2026 | 113,10 | 114,25 | 108,60 | 112,70 | -0,44% | - |
| 19.03.2026 | 111,90 | 115,75 | 108,50 | 113,20 | 0,24% | - |
| 18.03.2026 | 108,30 | 113,30 | 105,30 | 112,93 | 1,51% | - |
| 17.03.2026 | 112,78 | 112,95 | 108,80 | 111,25 | 1,55% | - |
| 16.03.2026 | 108,18 | 110,08 | 104,33 | 109,55 | 1,74% | - |
| 13.03.2026 | 107,10 | 108,70 | 103,80 | 107,68 | -0,65% | - |
| 12.03.2026 | 110,45 | 110,45 | 105,30 | 108,38 | 2,58% | - |
| 11.03.2026 | 99,89 | 105,95 | 97,52 | 105,65 | 4,42% | - |
| 10.03.2026 | 104,80 | 106,95 | 100,36 | 101,18 | -6,04% | 12,00 |
| 09.03.2026 | 107,78 | 110,15 | 103,40 | 107,68 | 2,33% | - |
| 06.03.2026 | 103,83 | 105,70 | 101,15 | 105,23 | 1,74% | - |
| 05.03.2026 | 99,26 | 104,48 | 96,52 | 103,43 | 4,83% | - |
| 04.03.2026 | 99,49 | 100,02 | 94,49 | 98,66 | 0,72% | - |
| 03.03.2026 | 98,83 | 101,09 | 96,67 | 97,95 | 2,52% | - |
| 02.03.2026 | 98,19 | 99,25 | 93,80 | 95,54 | 4,93% | - |
| 27.02.2026 | 89,68 | 91,63 | 87,34 | 91,05 | 2,70% | 70,00 |
| 26.02.2026 | 88,00 | 90,71 | 85,74 | 88,66 | 0,59% | - |
| 25.02.2026 | 88,86 | 89,87 | 86,11 | 88,14 | -1,21% | - |
| 24.02.2026 | 89,94 | 90,13 | 87,42 | 89,22 | 0,90% | - |
| 23.02.2026 | 88,66 | 90,86 | 86,42 | 88,42 | -1,50% | - |
| 20.02.2026 | 89,55 | 89,90 | 86,78 | 89,77 | 2,01% | - |
| 19.02.2026 | 86,75 | 90,02 | 85,00 | 88,00 | 2,14% | - |
| 18.02.2026 | 84,36 | 86,37 | 82,30 | 86,16 | 3,47% | - |
| 17.02.2026 | 86,97 | 87,38 | 82,49 | 83,27 | -4,41% | - |
| 16.02.2026 | 86,33 | 87,14 | 84,02 | 87,11 | 1,36% | - |
| 13.02.2026 | 83,92 | 86,20 | 81,86 | 85,94 | 3,28% | - |
| 12.02.2026 | 87,90 | 87,96 | 82,60 | 83,21 | -4,05% | - |
| 11.02.2026 | 84,65 | 87,63 | 82,62 | 86,72 | 2,88% | - |
| 10.02.2026 | 86,21 | 86,47 | 83,41 | 84,29 | -2,62% | - |
| 09.02.2026 | 86,42 | 86,97 | 84,14 | 86,56 | -0,46% | - |
| 06.02.2026 | 84,47 | 86,96 | 82,38 | 86,96 | 4,36% | - |
| 05.02.2026 | 85,63 | 86,07 | 82,24 | 83,33 | -2,25% | - |
| 04.02.2026 | 82,26 | 86,09 | 79,58 | 85,25 | 4,52% | - |
| 03.02.2026 | 81,64 | 83,53 | 79,20 | 81,56 | -0,85% | - |
| 02.02.2026 | 81,16 | 82,66 | 79,16 | 82,26 | -1,28% | - |
| 30.01.2026 | 82,22 | 84,92 | 80,14 | 83,33 | -0,45% | - |
| 29.01.2026 | 82,86 | 86,39 | 80,86 | 83,71 | 1,33% | - |
| 28.01.2026 | 82,17 | 83,02 | 79,80 | 82,61 | 2,18% | 25,00 |
| 27.01.2026 | 80,73 | 81,66 | 78,66 | 80,85 | 1,00% | - |
| 26.01.2026 | 80,85 | 82,49 | 78,66 | 80,05 | -1,11% | - |
| 23.01.2026 | 81,47 | 82,87 | 79,24 | 80,95 | 1,84% | - |
| 22.01.2026 | 81,62 | 81,62 | 78,78 | 79,49 | -2,06% | - |
| 21.01.2026 | 78,97 | 82,68 | 76,68 | 81,16 | 2,64% | - |
| 20.01.2026 | 79,46 | 79,85 | 76,94 | 79,07 | -0,34% | 111,00 |
| 19.01.2026 | 79,24 | 79,46 | 77,20 | 79,34 | 0,47% | - |
| 16.01.2026 | 80,82 | 81,12 | 77,87 | 78,97 | -1,05% | - |
| 15.01.2026 | 81,31 | 81,47 | 78,72 | 79,81 | -2,54% | - |
| 14.01.2026 | 79,94 | 82,51 | 77,88 | 81,89 | 2,64% | - |
| 13.01.2026 | 78,74 | 80,60 | 76,46 | 79,78 | 2,23% | - |
| 12.01.2026 | 79,58 | 79,58 | 77,22 | 78,04 | -2,41% | - |
| 09.01.2026 | 80,41 | 82,26 | 78,24 | 79,97 | 1,50% | - |
| 08.01.2026 | 75,96 | 78,82 | 73,80 | 78,79 | 5,12% | - |
| 07.01.2026 | 76,33 | 77,22 | 73,74 | 74,95 | -1,82% | - |
| 06.01.2026 | 77,17 | 78,87 | 75,08 | 76,34 | -1,14% | - |
| 05.01.2026 | 80,87 | 82,65 | 74,90 | 77,22 | -3,46% | - |
| 02.01.2026 | 79,27 | 80,75 | 75,94 | 79,99 | 2,72% | - |
| 30.12.2025 | 77,64 | 78,15 | 76,16 | 77,87 | 0,14% | - |
| 29.12.2025 | 76,59 | 79,50 | 74,52 | 77,76 | 0,93% | - |
| 23.12.2025 | 76,93 | 77,35 | 75,42 | 77,04 | -0,63% | - |
| 22.12.2025 | 77,57 | 80,22 | 76,02 | 77,53 | -0,06% | - |
| 19.12.2025 | 76,97 | 78,40 | 75,26 | 77,58 | -3,34% | - |
| 18.12.2025 | 79,67 | 80,28 | 78,04 | 80,26 | 1,16% | - |
| 17.12.2025 | 79,27 | 80,67 | 77,60 | 79,34 | -1,59% | - |
| 16.12.2025 | 80,92 | 81,11 | 78,90 | 80,62 | -2,50% | - |
| 15.12.2025 | 83,25 | 83,47 | 81,42 | 82,69 | -2,18% | - |
| 12.12.2025 | 84,43 | 85,09 | 80,86 | 84,53 | -0,84% | - |
| 11.12.2025 | 85,56 | 86,92 | 83,66 | 85,25 | 0,86% | 20,00 |
| 10.12.2025 | 84,76 | 85,69 | 82,94 | 84,52 | 0,84% | - |
| 09.12.2025 | 83,33 | 84,57 | 81,78 | 83,82 | 0,11% | - |
| 08.12.2025 | 83,77 | 84,25 | 82,31 | 83,73 | -0,55% | - |
| 05.12.2025 | 82,79 | 85,66 | 81,14 | 84,19 | 1,75% | - |
| 04.12.2025 | 82,55 | 83,00 | 80,34 | 82,74 | 1,47% | - |
| 03.12.2025 | 79,68 | 83,15 | 78,18 | 81,54 | -1,09% | - |
| 02.12.2025 | 81,71 | 82,54 | 79,82 | 82,44 | 2,24% | - |
| 01.12.2025 | 82,12 | 82,21 | 78,68 | 80,63 | -0,22% | - |
| 28.11.2025 | 80,12 | 81,28 | 77,66 | 80,81 | 1,38% | - |
| 27.11.2025 | 79,37 | 79,92 | 78,10 | 79,71 | -0,28% | - |
| 26.11.2025 | 79,48 | 80,20 | 77,54 | 79,93 | 0,78% | - |
| 25.11.2025 | 80,56 | 80,85 | 78,76 | 79,31 | -0,29% | - |
| 24.11.2025 | 79,69 | 79,91 | 77,60 | 79,54 | 1,16% | - |
| 21.11.2025 | 78,12 | 78,92 | 76,10 | 78,63 | -3,19% | - |
| 20.11.2025 | 79,42 | 82,26 | 77,74 | 81,22 | 3,08% | - |