101,050$
1,57%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.07.2025 | 109,55 | 110,98 | 108,98 | 109,71 | 0,17% | - |
| 23.07.2025 | 107,87 | 110,00 | 107,87 | 109,53 | 1,28% | - |
| 22.07.2025 | 105,20 | 108,46 | 105,20 | 108,14 | 2,47% | - |
| 21.07.2025 | 106,30 | 107,21 | 105,41 | 105,54 | -0,81% | - |
| 18.07.2025 | 106,83 | 107,97 | 104,98 | 106,40 | 0,46% | - |
| 17.07.2025 | 102,26 | 106,11 | 102,26 | 105,91 | 3,52% | - |
| 16.07.2025 | 103,76 | 104,33 | 102,31 | 102,31 | -1,80% | - |
| 15.07.2025 | 106,57 | 107,57 | 104,18 | 104,18 | -2,38% | - |
| 14.07.2025 | 109,19 | 109,19 | 106,27 | 106,73 | -2,32% | - |
| 11.07.2025 | 108,57 | 109,49 | 107,42 | 109,26 | 1,06% | - |
| 10.07.2025 | 105,50 | 108,12 | 105,13 | 108,12 | 1,11% | - |
| 09.07.2025 | 107,79 | 108,10 | 106,48 | 106,93 | -1,13% | - |
| 08.07.2025 | 103,20 | 108,80 | 103,14 | 108,15 | 4,89% | - |
| 07.07.2025 | 104,15 | 105,04 | 101,85 | 103,11 | -1,11% | - |
| 03.07.2025 | 104,03 | 104,63 | 103,99 | 104,27 | 0,43% | - |
| 02.07.2025 | 101,84 | 103,82 | 100,58 | 103,82 | 3,15% | - |
| 01.07.2025 | 97,26 | 102,13 | 96,34 | 100,65 | 3,95% | - |
| 30.06.2025 | 98,99 | 98,99 | 96,67 | 96,83 | -1,96% | - |
| 27.06.2025 | 99,62 | 99,62 | 98,03 | 98,77 | -0,57% | - |
| 26.06.2025 | 97,94 | 99,93 | 97,77 | 99,34 | 1,71% | - |
| 25.06.2025 | 98,53 | 98,53 | 97,25 | 97,66 | -0,90% | - |
| 24.06.2025 | 98,32 | 99,84 | 97,88 | 98,55 | -1,20% | - |
| 23.06.2025 | 104,28 | 104,36 | 99,68 | 99,75 | -4,14% | - |
| 20.06.2025 | 105,00 | 105,00 | 103,17 | 104,05 | -0,47% | - |
| 18.06.2025 | 107,25 | 107,97 | 104,53 | 104,55 | -2,18% | - |
| 17.06.2025 | 106,93 | 108,05 | 105,97 | 106,88 | 1,17% | - |
| 16.06.2025 | 104,59 | 105,87 | 103,96 | 105,64 | -0,27% | - |
| 13.06.2025 | 107,09 | 107,09 | 103,65 | 105,93 | 3,50% | - |
| 12.06.2025 | 100,93 | 102,35 | 99,81 | 102,35 | 0,67% | - |
| 11.06.2025 | 100,98 | 102,45 | 99,64 | 101,67 | 2,15% | - |
| 10.06.2025 | 98,27 | 102,16 | 98,27 | 99,53 | 2,05% | - |
| 09.06.2025 | 95,08 | 98,15 | 95,08 | 97,54 | 2,81% | - |
| 06.06.2025 | 92,65 | 95,52 | 92,65 | 94,87 | 3,12% | - |
| 05.06.2025 | 93,46 | 93,46 | 91,92 | 91,99 | -0,69% | - |
| 04.06.2025 | 95,80 | 97,80 | 92,63 | 92,63 | -3,37% | - |
| 03.06.2025 | 92,05 | 96,46 | 91,25 | 95,86 | 4,39% | - |
| 02.06.2025 | 92,18 | 93,37 | 91,25 | 91,83 | 2,07% | - |
| 30.05.2025 | 90,86 | 90,86 | 89,37 | 89,96 | -1,06% | - |
| 29.05.2025 | 90,05 | 90,94 | 89,73 | 90,93 | 1,10% | - |
| 28.05.2025 | 91,66 | 91,91 | 89,90 | 89,93 | -1,26% | - |
| 27.05.2025 | 90,55 | 91,09 | 88,79 | 91,09 | 1,66% | - |
| 23.05.2025 | 89,77 | 90,14 | 89,06 | 89,60 | -0,65% | - |
| 22.05.2025 | 90,20 | 90,60 | 88,47 | 90,18 | -0,46% | - |
| 21.05.2025 | 93,13 | 93,13 | 90,60 | 90,60 | -4,25% | - |
| 20.05.2025 | 94,91 | 95,91 | 94,43 | 94,62 | -0,34% | - |
| 19.05.2025 | 96,26 | 96,26 | 94,50 | 94,94 | -1,74% | - |
| 16.05.2025 | 96,26 | 96,79 | 95,03 | 96,62 | 0,84% | - |
| 15.05.2025 | 96,42 | 96,42 | 94,13 | 95,81 | -2,23% | - |
| 14.05.2025 | 99,10 | 99,10 | 97,02 | 98,00 | -1,59% | - |
| 13.05.2025 | 98,26 | 100,32 | 97,83 | 99,59 | 2,16% | - |
| 12.05.2025 | 97,92 | 100,11 | 97,16 | 97,49 | 4,75% | - |
| 09.05.2025 | 94,86 | 95,52 | 92,93 | 93,07 | -0,57% | - |
| 08.05.2025 | 91,23 | 94,43 | 91,23 | 93,61 | 3,80% | - |
| 07.05.2025 | 91,76 | 91,76 | 88,54 | 90,18 | -0,45% | - |
| 06.05.2025 | 92,05 | 92,05 | 90,06 | 90,58 | 0,37% | - |
| 05.05.2025 | 91,78 | 92,10 | 90,23 | 90,25 | -3,22% | - |
| 02.05.2025 | 92,16 | 93,44 | 91,68 | 93,25 | 3,28% | - |
| 30.04.2025 | 92,94 | 92,94 | 89,20 | 90,28 | -3,41% | - |
| 29.04.2025 | 94,02 | 94,52 | 93,00 | 93,47 | -1,59% | - |
| 28.04.2025 | 94,46 | 95,47 | 93,87 | 94,98 | 0,33% | - |
| 25.04.2025 | 94,25 | 95,33 | 93,73 | 94,67 | -0,11% | - |
| 24.04.2025 | 93,50 | 94,89 | 92,45 | 94,77 | 2,06% | - |
| 23.04.2025 | 95,49 | 97,01 | 92,40 | 92,85 | -1,57% | - |
| 22.04.2025 | 93,51 | 95,36 | 93,04 | 94,33 | -0,15% | - |
| 17.04.2025 | 91,64 | 95,08 | 91,64 | 94,47 | 4,00% | - |
| 16.04.2025 | 88,96 | 92,42 | 88,94 | 90,83 | 2,80% | - |
| 15.04.2025 | 88,12 | 90,37 | 88,11 | 88,36 | -0,23% | - |
| 14.04.2025 | 90,66 | 91,23 | 86,86 | 88,56 | -0,84% | - |
| 11.04.2025 | 85,37 | 89,90 | 84,64 | 89,31 | 4,23% | - |
| 10.04.2025 | 92,20 | 92,20 | 83,72 | 85,69 | -9,82% | - |
| 09.04.2025 | 80,72 | 96,14 | 80,38 | 95,01 | 15,90% | - |
| 08.04.2025 | 87,95 | 88,06 | 81,01 | 81,98 | -4,82% | - |
| 07.04.2025 | 85,51 | 90,95 | 82,79 | 86,12 | -1,64% | - |
| 04.04.2025 | 94,38 | 94,38 | 86,89 | 87,56 | -11,93% | - |
| 03.04.2025 | 107,76 | 107,76 | 98,98 | 99,42 | -12,47% | - |
| 02.04.2025 | 111,77 | 113,62 | 111,57 | 113,57 | 0,86% | - |
| 01.04.2025 | 112,25 | 112,97 | 111,06 | 112,61 | -0,15% | - |
| 31.03.2025 | 112,38 | 113,62 | 111,24 | 112,78 | 0,89% | - |
| 28.03.2025 | 111,94 | 112,12 | 110,79 | 111,78 | -0,31% | - |
| 27.03.2025 | 113,30 | 113,85 | 111,88 | 112,13 | -1,38% | - |
| 26.03.2025 | 112,89 | 115,20 | 112,89 | 113,69 | 1,11% | - |
| 25.03.2025 | 113,26 | 114,57 | 112,14 | 112,44 | -0,28% | - |
| 24.03.2025 | 110,43 | 112,86 | 110,39 | 112,76 | 2,88% | - |
| 21.03.2025 | 110,26 | 110,60 | 109,14 | 109,60 | -1,08% | - |
| 20.03.2025 | 110,68 | 111,43 | 110,21 | 110,80 | -0,31% | - |
| 19.03.2025 | 108,87 | 111,90 | 108,87 | 111,15 | 2,24% | - |
| 18.03.2025 | 108,02 | 109,33 | 106,78 | 108,71 | 0,97% | - |
| 17.03.2025 | 106,78 | 108,24 | 106,45 | 107,67 | 1,39% | - |
| 14.03.2025 | 103,27 | 106,20 | 103,27 | 106,19 | 2,83% | - |