91,787$
-3,47%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 94,54 | 94,54 | 90,73 | 91,79 | -3,47% | - |
| 15.12.2025 | 97,11 | 97,23 | 93,86 | 95,08 | -2,77% | - |
| 12.12.2025 | 98,74 | 99,50 | 97,67 | 97,79 | -1,12% | - |
| 11.12.2025 | 99,51 | 100,12 | 98,36 | 98,90 | -2,06% | - |
| 10.12.2025 | 98,02 | 101,04 | 97,79 | 100,98 | 2,56% | - |
| 09.12.2025 | 97,50 | 98,48 | 97,18 | 98,46 | 1,23% | - |
| 08.12.2025 | 96,70 | 97,96 | 96,40 | 97,27 | -0,82% | - |
| 05.12.2025 | 96,47 | 99,62 | 96,34 | 98,07 | 1,51% | - |
| 04.12.2025 | 95,91 | 96,68 | 95,88 | 96,61 | 0,77% | - |
| 03.12.2025 | 93,18 | 95,88 | 93,16 | 95,87 | 3,51% | - |
| 02.12.2025 | 94,41 | 94,41 | 92,32 | 92,62 | -2,24% | - |
| 01.12.2025 | 93,73 | 95,30 | 93,73 | 94,74 | 1,04% | - |
| 28.11.2025 | 92,60 | 94,19 | 92,17 | 93,76 | 1,64% | - |
| 26.11.2025 | 91,54 | 92,97 | 91,54 | 92,25 | 0,45% | - |
| 25.11.2025 | 91,98 | 92,49 | 90,80 | 91,84 | -1,65% | - |
| 24.11.2025 | 91,49 | 93,62 | 90,94 | 93,37 | 1,72% | - |
| 21.11.2025 | 90,23 | 92,48 | 89,61 | 91,80 | 1,32% | - |
| 20.11.2025 | 91,67 | 94,71 | 90,58 | 90,60 | -0,95% | - |
| 19.11.2025 | 88,83 | 91,62 | 88,22 | 91,47 | -0,77% | - |
| 18.11.2025 | 89,71 | 92,31 | 89,01 | 92,18 | 2,18% | - |
| 17.11.2025 | 93,21 | 93,21 | 90,02 | 90,22 | -2,11% | - |
| 14.11.2025 | 91,86 | 92,17 | 89,80 | 92,17 | 1,65% | - |
| 13.11.2025 | 90,22 | 92,09 | 89,91 | 90,67 | 1,26% | - |
| 12.11.2025 | 90,38 | 91,17 | 89,17 | 89,55 | -1,59% | - |
| 11.11.2025 | 88,02 | 91,04 | 88,02 | 91,00 | 4,26% | - |
| 10.11.2025 | 87,72 | 88,10 | 86,41 | 87,28 | 2,14% | - |
| 07.11.2025 | 85,81 | 86,68 | 84,65 | 85,45 | 0,87% | - |
| 06.11.2025 | 85,30 | 87,79 | 84,32 | 84,72 | -0,80% | - |
| 05.11.2025 | 88,97 | 88,97 | 85,40 | 85,40 | -3,46% | - |
| 04.11.2025 | 90,22 | 90,22 | 88,46 | 88,46 | -2,38% | - |
| 03.11.2025 | 90,81 | 91,18 | 89,42 | 90,62 | -0,35% | - |
| 31.10.2025 | 90,87 | 91,38 | 89,87 | 90,94 | 0,78% | - |
| 30.10.2025 | 90,75 | 91,45 | 90,23 | 90,23 | -0,70% | - |
| 29.10.2025 | 90,43 | 92,32 | 90,32 | 90,87 | 0,39% | - |
| 28.10.2025 | 92,34 | 92,44 | 90,46 | 90,52 | -2,98% | - |
| 27.10.2025 | 92,62 | 93,94 | 92,62 | 93,29 | 0,51% | - |
| 24.10.2025 | 93,81 | 93,81 | 92,72 | 92,82 | -0,66% | - |
| 23.10.2025 | 91,65 | 93,58 | 91,65 | 93,44 | 4,70% | - |
| 22.10.2025 | 90,23 | 90,23 | 88,40 | 89,24 | 0,12% | - |
| 21.10.2025 | 90,03 | 90,09 | 88,76 | 89,14 | -0,65% | - |
| 20.10.2025 | 89,63 | 91,16 | 89,37 | 89,73 | 0,56% | - |
| 17.10.2025 | 89,23 | 89,73 | 87,94 | 89,23 | 0,15% | - |
| 16.10.2025 | 90,63 | 90,73 | 88,30 | 89,10 | -1,09% | - |
| 15.10.2025 | 91,69 | 91,99 | 89,95 | 90,07 | -0,91% | - |
| 14.10.2025 | 91,11 | 92,05 | 90,28 | 90,90 | -1,81% | - |
| 13.10.2025 | 91,82 | 92,57 | 90,99 | 92,57 | 0,85% | - |
| 10.10.2025 | 94,77 | 95,54 | 91,46 | 91,80 | -4,42% | - |
| 09.10.2025 | 98,99 | 99,99 | 96,05 | 96,05 | -2,31% | - |
| 08.10.2025 | 99,53 | 99,53 | 97,71 | 98,32 | -0,97% | - |
| 07.10.2025 | 99,34 | 99,43 | 97,94 | 99,28 | -0,48% | - |
| 06.10.2025 | 99,68 | 100,79 | 99,35 | 99,75 | 0,34% | - |
| 03.10.2025 | 97,83 | 99,90 | 97,83 | 99,41 | 1,99% | - |
| 02.10.2025 | 99,76 | 100,78 | 97,38 | 97,47 | -2,98% | - |
| 01.10.2025 | 98,62 | 100,81 | 98,46 | 100,47 | 1,13% | - |
| 30.09.2025 | 100,61 | 100,61 | 98,22 | 99,34 | -1,71% | - |
| 29.09.2025 | 103,17 | 103,31 | 100,74 | 101,07 | -3,72% | - |
| 26.09.2025 | 103,56 | 106,92 | 103,56 | 104,98 | 1,44% | - |
| 25.09.2025 | 103,70 | 105,07 | 103,28 | 103,49 | -0,76% | - |
| 24.09.2025 | 102,79 | 105,40 | 102,79 | 104,29 | 2,18% | - |
| 23.09.2025 | 101,01 | 104,95 | 100,94 | 102,06 | 1,73% | - |
| 22.09.2025 | 99,85 | 100,41 | 99,56 | 100,33 | -0,30% | - |
| 19.09.2025 | 103,54 | 103,60 | 100,16 | 100,62 | -3,60% | - |
| 18.09.2025 | 105,66 | 105,92 | 103,64 | 104,39 | -0,78% | - |
| 17.09.2025 | 105,97 | 106,89 | 105,04 | 105,21 | -1,10% | - |
| 16.09.2025 | 104,89 | 106,80 | 104,45 | 106,39 | 4,03% | - |
| 15.09.2025 | 104,94 | 104,94 | 102,04 | 102,26 | -2,36% | - |
| 11.09.2025 | 105,03 | 105,15 | 103,72 | 104,73 | -1,56% | - |
| 10.09.2025 | 103,28 | 106,39 | 102,53 | 106,39 | 3,57% | - |
| 09.09.2025 | 104,07 | 105,25 | 102,71 | 102,73 | -0,22% | - |
| 08.09.2025 | 104,13 | 104,37 | 101,76 | 102,95 | -0,39% | - |
| 05.09.2025 | 106,25 | 107,12 | 102,78 | 103,36 | -3,74% | - |
| 04.09.2025 | 106,29 | 108,08 | 106,04 | 107,37 | 0,38% | - |
| 03.09.2025 | 110,32 | 111,20 | 106,94 | 106,96 | -4,08% | - |
| 02.09.2025 | 110,01 | 111,51 | 110,00 | 111,51 | 1,45% | - |
| 29.08.2025 | 109,82 | 110,69 | 109,46 | 109,92 | 0,01% | - |
| 28.08.2025 | 108,45 | 109,98 | 107,89 | 109,91 | 1,44% | - |
| 27.08.2025 | 106,01 | 109,24 | 105,96 | 108,35 | 2,17% | - |
| 26.08.2025 | 105,88 | 106,92 | 105,55 | 106,05 | -0,87% | - |
| 25.08.2025 | 106,15 | 106,99 | 104,99 | 106,98 | 0,99% | - |
| 22.08.2025 | 102,23 | 106,55 | 102,18 | 105,94 | 3,95% | - |
| 21.08.2025 | 101,46 | 102,70 | 99,80 | 101,91 | -0,75% | - |
| 20.08.2025 | 102,51 | 103,54 | 101,67 | 102,68 | 0,65% | - |
| 19.08.2025 | 101,19 | 102,78 | 100,59 | 102,01 | 0,26% | - |
| 18.08.2025 | 101,65 | 101,91 | 100,60 | 101,75 | -0,47% | - |
| 15.08.2025 | 102,02 | 103,64 | 102,01 | 102,23 | -0,50% | - |
| 14.08.2025 | 101,47 | 102,75 | 100,10 | 102,75 | 1,47% | - |
| 13.08.2025 | 99,98 | 101,62 | 99,78 | 101,26 | 1,26% | - |
| 12.08.2025 | 99,35 | 102,01 | 99,35 | 100,00 | 0,48% | - |
| 11.08.2025 | 101,68 | 102,03 | 99,52 | 99,52 | -1,52% | - |
| 08.08.2025 | 100,35 | 101,62 | 99,55 | 101,06 | 1,58% | - |
| 07.08.2025 | 104,89 | 106,44 | 99,45 | 99,48 | -5,00% | - |
| 06.08.2025 | 107,59 | 108,53 | 103,97 | 104,72 | -1,63% | - |
| 05.08.2025 | 105,00 | 106,61 | 104,71 | 106,46 | 1,11% | - |
| 04.08.2025 | 105,11 | 105,64 | 103,36 | 105,30 | -0,51% | - |
| 01.08.2025 | 109,64 | 109,78 | 105,53 | 105,84 | -4,07% | - |
| 31.07.2025 | 110,43 | 112,24 | 109,46 | 110,33 | -1,45% | - |
| 30.07.2025 | 114,11 | 114,11 | 110,95 | 111,95 | -1,96% | - |
| 29.07.2025 | 113,16 | 114,28 | 111,85 | 114,19 | 1,03% | - |
| 28.07.2025 | 110,41 | 113,05 | 110,41 | 113,02 | 3,79% | - |
| 25.07.2025 | 109,87 | 109,92 | 108,50 | 108,90 | -0,74% | - |