131,820$
-1,59%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 132,49 | 133,83 | 130,41 | 130,74 | -2,40% | - |
| 28.05.2026 | 134,85 | 135,89 | 133,27 | 133,95 | 0,22% | - |
| 27.05.2026 | 135,04 | 136,20 | 133,51 | 133,65 | -3,11% | - |
| 26.05.2026 | 142,08 | 143,30 | 137,86 | 137,93 | -4,22% | - |
| 22.05.2026 | 142,37 | 144,05 | 142,02 | 144,00 | 0,73% | - |
| 21.05.2026 | 147,51 | 147,88 | 141,15 | 142,96 | -1,74% | - |
| 20.05.2026 | 146,63 | 149,85 | 143,27 | 145,50 | -2,68% | - |
| 19.05.2026 | 151,98 | 151,98 | 148,21 | 149,50 | -0,07% | - |
| 18.05.2026 | 147,39 | 151,88 | 145,93 | 149,61 | 0,90% | - |
| 15.05.2026 | 143,68 | 148,64 | 143,48 | 148,27 | 4,05% | - |
| 14.05.2026 | 141,25 | 143,35 | 140,47 | 142,51 | 0,35% | - |
| 13.05.2026 | 142,38 | 143,49 | 140,19 | 142,01 | -0,02% | - |
| 12.05.2026 | 141,74 | 143,33 | 140,23 | 142,04 | 1,39% | - |
| 11.05.2026 | 139,10 | 140,94 | 138,27 | 140,09 | 2,84% | - |
| 08.05.2026 | 135,89 | 138,77 | 135,86 | 136,23 | -1,07% | - |
| 07.05.2026 | 137,02 | 138,07 | 133,15 | 137,70 | -2,27% | - |
| 06.05.2026 | 141,05 | 142,45 | 139,18 | 140,90 | -5,66% | - |
| 05.05.2026 | 148,61 | 150,30 | 146,83 | 149,35 | 0,05% | - |
| 04.05.2026 | 145,93 | 149,85 | 144,78 | 149,28 | 2,47% | - |
| 30.04.2026 | 143,52 | 145,89 | 142,28 | 145,67 | -0,31% | - |
| 29.04.2026 | 140,95 | 146,64 | 140,95 | 146,12 | 4,18% | - |
| 28.04.2026 | 140,77 | 140,94 | 137,96 | 140,26 | 1,87% | - |
| 27.04.2026 | 136,63 | 139,45 | 136,56 | 137,69 | 1,69% | - |
| 24.04.2026 | 135,81 | 137,26 | 134,55 | 135,40 | -1,30% | - |
| 23.04.2026 | 135,98 | 137,48 | 134,01 | 137,18 | 1,74% | - |
| 22.04.2026 | 131,12 | 135,73 | 131,12 | 134,83 | 2,72% | - |
| 21.04.2026 | 127,56 | 131,45 | 127,21 | 131,26 | 3,48% | - |
| 20.04.2026 | 125,42 | 128,60 | 124,65 | 126,85 | 3,41% | - |
| 17.04.2026 | 126,52 | 126,58 | 120,12 | 122,66 | -8,46% | - |
| 16.04.2026 | 130,48 | 133,99 | 130,44 | 133,99 | 3,13% | - |
| 15.04.2026 | 127,96 | 131,70 | 127,68 | 129,93 | 0,62% | - |
| 14.04.2026 | 133,24 | 133,44 | 128,09 | 129,14 | -4,16% | - |
| 13.04.2026 | 138,20 | 138,20 | 133,42 | 134,74 | 0,41% | - |
| 10.04.2026 | 131,89 | 134,75 | 131,89 | 134,20 | 1,03% | - |
| 09.04.2026 | 137,07 | 138,18 | 132,09 | 132,83 | -1,49% | - |
| 08.04.2026 | 132,36 | 135,12 | 130,45 | 134,84 | -7,20% | - |
| 07.04.2026 | 142,32 | 146,22 | 142,32 | 145,29 | 2,28% | - |
| 02.04.2026 | 141,87 | 144,92 | 140,00 | 142,06 | 3,83% | - |
| 01.04.2026 | 137,54 | 140,69 | 135,10 | 136,81 | -3,73% | - |
| 31.03.2026 | 145,92 | 148,40 | 139,69 | 142,12 | -2,86% | - |
| 30.03.2026 | 146,97 | 147,99 | 145,24 | 146,30 | 0,86% | - |
| 27.03.2026 | 145,86 | 146,84 | 144,60 | 145,05 | 0,79% | - |
| 26.03.2026 | 139,48 | 144,38 | 139,48 | 143,92 | 4,16% | - |
| 25.03.2026 | 135,77 | 138,21 | 134,47 | 138,17 | 0,79% | - |
| 24.03.2026 | 131,41 | 138,82 | 131,37 | 137,09 | 4,84% | - |
| 23.03.2026 | 128,66 | 132,34 | 128,00 | 130,77 | -0,34% | - |
| 20.03.2026 | 130,87 | 132,12 | 129,51 | 131,22 | 0,62% | - |
| 19.03.2026 | 131,19 | 133,10 | 129,92 | 130,41 | -0,18% | - |
| 18.03.2026 | 128,15 | 131,06 | 127,33 | 130,65 | 2,82% | - |
| 17.03.2026 | 127,28 | 130,05 | 127,02 | 127,07 | 0,58% | - |
| 16.03.2026 | 123,55 | 126,65 | 121,46 | 126,33 | 2,41% | - |
| 13.03.2026 | 122,77 | 123,85 | 121,19 | 123,36 | 0,40% | - |
| 12.03.2026 | 124,42 | 126,36 | 122,77 | 122,86 | -1,60% | - |
| 11.03.2026 | 118,14 | 124,86 | 118,14 | 124,86 | 4,90% | - |
| 10.03.2026 | 121,53 | 122,93 | 117,13 | 119,03 | -3,40% | - |
| 09.03.2026 | 124,92 | 127,43 | 121,93 | 123,23 | 2,20% | - |
| 06.03.2026 | 120,84 | 122,39 | 119,23 | 120,57 | 1,10% | - |
| 05.03.2026 | 114,90 | 120,97 | 114,90 | 119,26 | 4,58% | - |
| 04.03.2026 | 111,59 | 115,08 | 111,08 | 114,03 | 1,56% | - |
| 03.03.2026 | 115,07 | 116,18 | 111,46 | 112,29 | -0,90% | - |
| 02.03.2026 | 113,56 | 113,57 | 110,00 | 113,30 | 4,35% | - |
| 27.02.2026 | 106,74 | 108,75 | 105,63 | 108,59 | 3,18% | - |
| 26.02.2026 | 103,40 | 106,96 | 103,40 | 105,24 | 1,39% | - |
| 25.02.2026 | 104,54 | 104,98 | 101,56 | 103,80 | -1,09% | - |
| 24.02.2026 | 105,38 | 105,98 | 103,76 | 104,94 | -0,28% | - |
| 23.02.2026 | 105,51 | 107,01 | 103,23 | 105,24 | -0,53% | - |
| 20.02.2026 | 104,51 | 105,90 | 103,17 | 105,79 | 0,81% | - |
| 19.02.2026 | 103,01 | 105,52 | 103,01 | 104,95 | 2,74% | - |
| 18.02.2026 | 101,31 | 102,22 | 100,03 | 102,15 | 2,75% | - |
| 17.02.2026 | 102,05 | 102,84 | 97,50 | 99,41 | -2,74% | - |
| 13.02.2026 | 99,27 | 102,32 | 99,27 | 102,21 | 2,84% | - |
| 12.02.2026 | 103,44 | 103,46 | 98,07 | 99,39 | -4,56% | - |
| 11.02.2026 | 101,80 | 104,14 | 101,80 | 104,14 | 3,66% | - |
| 10.02.2026 | 102,51 | 102,51 | 99,76 | 100,46 | -1,82% | - |
| 09.02.2026 | 102,77 | 103,14 | 101,98 | 102,32 | 0,31% | - |
| 06.02.2026 | 99,07 | 102,79 | 98,97 | 102,00 | 3,59% | - |
| 05.02.2026 | 100,30 | 100,30 | 97,05 | 98,46 | -2,47% | - |
| 04.02.2026 | 97,47 | 101,58 | 97,47 | 100,95 | 3,76% | - |
| 03.02.2026 | 96,96 | 98,64 | 95,49 | 97,29 | 0,74% | - |
| 02.02.2026 | 96,72 | 97,83 | 95,38 | 96,58 | -3,56% | - |
| 30.01.2026 | 99,19 | 100,86 | 98,36 | 100,14 | 0,89% | - |
| 29.01.2026 | 100,28 | 103,09 | 99,10 | 99,26 | 1,14% | - |
| 28.01.2026 | 98,53 | 99,37 | 97,16 | 98,14 | 0,04% | - |
| 27.01.2026 | 96,19 | 98,17 | 96,01 | 98,10 | 2,30% | - |
| 26.01.2026 | 96,80 | 96,81 | 94,75 | 95,90 | 0,42% | - |
| 23.01.2026 | 96,25 | 97,14 | 94,90 | 95,50 | 0,73% | - |
| 22.01.2026 | 94,65 | 94,98 | 92,91 | 94,81 | -0,39% | - |
| 21.01.2026 | 92,78 | 96,75 | 92,78 | 95,17 | 3,58% | - |
| 20.01.2026 | 93,25 | 93,55 | 90,83 | 91,88 | -0,66% | - |
| 19.01.2026 | 92,07 | 92,49 | 92,07 | 92,49 | 0,78% | - |
| 16.01.2026 | 92,73 | 92,73 | 91,45 | 91,78 | -0,14% | - |
| 15.01.2026 | 93,60 | 93,60 | 91,47 | 91,90 | -2,78% | - |
| 14.01.2026 | 93,58 | 96,15 | 93,58 | 94,53 | 1,48% | - |
| 13.01.2026 | 91,45 | 94,03 | 91,37 | 93,15 | 2,37% | - |
| 12.01.2026 | 92,00 | 92,02 | 90,12 | 91,00 | -1,20% | - |
| 09.01.2026 | 94,32 | 94,45 | 92,00 | 92,10 | -2,30% | - |
| 08.01.2026 | 89,41 | 95,01 | 88,52 | 94,27 | 6,49% | - |
| 07.01.2026 | 89,63 | 89,88 | 87,37 | 88,52 | -1,44% | - |
| 06.01.2026 | 91,29 | 91,69 | 89,21 | 89,82 | -0,92% | - |
| 05.01.2026 | 95,10 | 96,18 | 87,71 | 90,65 | -4,28% | - |