86,850€
1,39%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 86,09 | 86,99 | 85,79 | 86,85 | 1,57% | - |
| 13.02.2026 | 83,70 | 86,21 | 83,36 | 85,51 | 2,46% | - |
| 12.02.2026 | 87,63 | 87,71 | 82,61 | 83,46 | -4,70% | - |
| 11.02.2026 | 84,38 | 87,62 | 84,38 | 87,58 | 3,67% | - |
| 10.02.2026 | 85,99 | 86,34 | 83,52 | 84,48 | -1,63% | - |
| 09.02.2026 | 86,24 | 87,01 | 85,40 | 85,88 | -1,42% | - |
| 06.02.2026 | 84,24 | 87,42 | 83,17 | 87,12 | 4,20% | 105,00 |
| 05.02.2026 | 85,43 | 85,95 | 82,24 | 83,61 | -2,23% | - |
| 04.02.2026 | 82,05 | 86,16 | 81,59 | 85,52 | 2,86% | - |
| 03.02.2026 | 81,42 | 83,54 | 80,87 | 83,14 | 1,50% | - |
| 02.02.2026 | 80,90 | 83,09 | 80,41 | 81,91 | -3,17% | - |
| 30.01.2026 | 82,01 | 84,91 | 81,92 | 84,59 | 2,10% | - |
| 29.01.2026 | 82,61 | 86,39 | 82,30 | 82,85 | 0,80% | 1.980,00 |
| 28.01.2026 | 81,96 | 83,02 | 81,42 | 82,19 | 0,87% | - |
| 27.01.2026 | 80,51 | 81,60 | 80,24 | 81,48 | 0,94% | 2.520,00 |
| 26.01.2026 | 80,67 | 81,68 | 79,80 | 80,72 | 0,41% | - |
| 23.01.2026 | 81,26 | 82,79 | 80,17 | 80,39 | 0,01% | - |
| 22.01.2026 | 81,40 | 81,40 | 79,10 | 80,38 | -1,35% | - |
| 21.01.2026 | 78,76 | 82,68 | 78,36 | 81,48 | 3,89% | - |
| 20.01.2026 | 79,20 | 79,85 | 77,51 | 78,43 | -1,26% | - |
| 19.01.2026 | 79,03 | 79,43 | 78,76 | 79,43 | -0,19% | - |
| 16.01.2026 | 80,61 | 80,91 | 78,72 | 79,58 | 0,48% | - |
| 15.01.2026 | 81,10 | 81,27 | 78,84 | 79,20 | -2,44% | - |
| 14.01.2026 | 79,71 | 82,52 | 78,66 | 81,18 | 1,67% | 1.600,00 |
| 13.01.2026 | 78,56 | 80,81 | 78,11 | 79,85 | 2,38% | 725,00 |
| 12.01.2026 | 79,40 | 79,40 | 77,21 | 77,99 | -1,49% | - |
| 09.01.2026 | 80,20 | 81,24 | 79,07 | 79,17 | -2,16% | - |
| 08.01.2026 | 75,78 | 81,59 | 75,60 | 80,92 | 6,75% | 5.523,00 |
| 07.01.2026 | 76,13 | 77,19 | 74,75 | 75,80 | -1,95% | - |
| 06.01.2026 | 76,99 | 78,48 | 76,30 | 77,31 | -0,03% | - |
| 05.01.2026 | 80,64 | 82,52 | 74,94 | 77,33 | -3,96% | 2.900,00 |
| 02.01.2026 | 79,06 | 81,10 | 78,22 | 80,52 | 3,62% | - |
| 30.12.2025 | 77,76 | 77,77 | 77,71 | 77,71 | -0,10% | - |
| 29.12.2025 | 76,55 | 77,93 | 76,44 | 77,79 | 0,91% | - |
| 23.12.2025 | 76,95 | 77,55 | 76,55 | 77,09 | -0,48% | - |
| 22.12.2025 | 77,53 | 78,78 | 77,19 | 77,46 | 1,04% | - |
| 19.12.2025 | 76,95 | 78,28 | 76,64 | 76,66 | -0,52% | - |
| 18.12.2025 | 79,71 | 80,85 | 77,00 | 77,06 | -3,26% | - |
| 17.12.2025 | 79,22 | 79,98 | 77,97 | 79,66 | 2,92% | - |
| 16.12.2025 | 80,87 | 81,06 | 76,90 | 77,40 | -3,84% | - |
| 15.12.2025 | 83,25 | 83,27 | 79,83 | 80,49 | -3,43% | - |
| 12.12.2025 | 84,38 | 84,99 | 83,18 | 83,35 | -0,86% | - |
| 11.12.2025 | 85,57 | 85,77 | 84,01 | 84,07 | -1,66% | - |
| 10.12.2025 | 84,73 | 86,06 | 83,59 | 85,49 | 1,24% | - |
| 09.12.2025 | 83,41 | 84,75 | 83,29 | 84,44 | 1,07% | - |
| 08.12.2025 | 83,82 | 84,28 | 82,52 | 83,55 | -0,84% | - |
| 05.12.2025 | 82,79 | 85,69 | 82,46 | 84,26 | 1,91% | - |
| 04.12.2025 | 82,55 | 83,00 | 81,98 | 82,68 | 1,15% | - |
| 03.12.2025 | 79,70 | 82,26 | 79,68 | 81,74 | 2,28% | - |
| 02.12.2025 | 81,71 | 81,78 | 79,37 | 79,92 | -2,02% | - |
| 01.12.2025 | 82,08 | 82,14 | 80,28 | 81,57 | 1,18% | - |
| 28.11.2025 | 80,12 | 81,28 | 77,67 | 80,62 | 0,66% | - |
| 27.11.2025 | 79,45 | 80,14 | 79,45 | 80,09 | 0,49% | - |
| 26.11.2025 | 79,48 | 80,27 | 78,90 | 79,70 | 0,68% | - |
| 25.11.2025 | 80,54 | 80,64 | 78,32 | 79,16 | -2,13% | 67,00 |
| 24.11.2025 | 79,73 | 81,29 | 78,70 | 80,88 | 1,48% | - |
| 21.11.2025 | 78,02 | 80,43 | 77,48 | 79,70 | 0,42% | - |
| 20.11.2025 | 79,47 | 82,22 | 79,03 | 79,37 | 0,42% | - |
| 19.11.2025 | 78,14 | 79,27 | 76,03 | 79,04 | -0,44% | - |
| 18.11.2025 | 77,41 | 79,60 | 76,67 | 79,39 | 1,24% | - |
| 17.11.2025 | 79,78 | 80,82 | 78,34 | 78,42 | -2,22% | - |
| 14.11.2025 | 78,78 | 80,26 | 77,04 | 80,20 | 2,74% | - |
| 13.11.2025 | 77,39 | 79,14 | 76,77 | 78,06 | 1,59% | - |
| 12.11.2025 | 78,44 | 78,84 | 76,84 | 76,84 | -1,11% | - |
| 11.11.2025 | 75,42 | 78,68 | 75,26 | 77,70 | 3,13% | - |
| 10.11.2025 | 76,08 | 76,37 | 74,67 | 75,34 | 0,24% | - |
| 07.11.2025 | 74,59 | 75,16 | 73,03 | 75,16 | 1,90% | - |
| 06.11.2025 | 74,18 | 76,24 | 73,02 | 73,76 | -0,75% | - |
| 05.11.2025 | 78,88 | 78,98 | 74,31 | 74,32 | -4,04% | - |
| 04.11.2025 | 78,62 | 78,69 | 76,99 | 77,45 | -1,83% | - |
| 03.11.2025 | 79,12 | 79,21 | 77,59 | 78,89 | 0,79% | - |
| 31.10.2025 | 78,10 | 79,31 | 77,71 | 78,27 | 0,17% | - |
| 30.10.2025 | 78,05 | 79,60 | 77,90 | 78,14 | 0,37% | - |
| 29.10.2025 | 77,83 | 80,14 | 77,23 | 77,85 | 0,63% | - |
| 28.10.2025 | 79,65 | 79,99 | 76,36 | 77,36 | -3,02% | - |
| 27.10.2025 | 79,78 | 81,16 | 78,78 | 79,77 | -0,19% | - |
| 24.10.2025 | 80,47 | 81,36 | 79,72 | 79,92 | -0,26% | - |
| 23.10.2025 | 78,21 | 80,85 | 77,79 | 80,13 | 3,55% | 50,00 |
| 22.10.2025 | 77,56 | 78,07 | 76,05 | 77,38 | 0,98% | - |
| 21.10.2025 | 77,15 | 78,09 | 76,39 | 76,63 | -0,57% | - |
| 20.10.2025 | 76,64 | 78,53 | 75,96 | 77,07 | 0,26% | - |
| 17.10.2025 | 75,74 | 77,01 | 75,21 | 76,87 | 0,89% | 60,00 |
| 16.10.2025 | 77,63 | 78,03 | 75,50 | 76,19 | -1,88% | 25,00 |
| 15.10.2025 | 78,38 | 79,46 | 77,22 | 77,65 | -0,91% | - |
| 14.10.2025 | 79,45 | 79,71 | 77,76 | 78,36 | -1,78% | - |
| 13.10.2025 | 78,86 | 80,29 | 78,52 | 79,78 | 0,82% | - |
| 10.10.2025 | 82,88 | 83,37 | 78,75 | 79,13 | -5,11% | - |
| 09.10.2025 | 84,63 | 86,38 | 83,23 | 83,39 | -1,48% | - |
| 08.10.2025 | 85,81 | 86,17 | 84,14 | 84,64 | 0,09% | - |
| 07.10.2025 | 85,43 | 85,61 | 83,89 | 84,56 | -0,97% | - |
| 06.10.2025 | 85,13 | 86,39 | 84,82 | 85,39 | 0,84% | - |
| 03.10.2025 | 83,61 | 85,20 | 83,11 | 84,68 | 0,86% | - |
| 02.10.2025 | 85,63 | 86,08 | 83,58 | 83,96 | -2,11% | 12,00 |
| 01.10.2025 | 84,40 | 86,06 | 83,67 | 85,77 | 2,35% | - |
| 30.09.2025 | 86,18 | 86,26 | 83,60 | 83,80 | -2,86% | - |
| 29.09.2025 | 89,10 | 89,28 | 85,79 | 86,27 | -3,77% | - |
| 26.09.2025 | 88,53 | 91,54 | 87,98 | 89,65 | 1,04% | - |
| 25.09.2025 | 88,78 | 90,11 | 88,36 | 88,73 | -0,43% | - |
| 24.09.2025 | 86,38 | 89,86 | 86,26 | 89,11 | 3,01% | 72,00 |
| 23.09.2025 | 84,63 | 89,18 | 82,74 | 86,51 | 2,49% | - |