153,313$
0,69%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 156,07 | 156,07 | 149,93 | 152,26 | -1,44% | - |
| 19.10.2026 | 152,63 | 155,78 | 151,31 | 154,48 | -0,13% | - |
| 16.10.2026 | 148,55 | 154,85 | 148,55 | 154,68 | 4,32% | - |
| 15.10.2026 | 147,56 | 149,66 | 143,78 | 148,28 | 1,46% | - |
| 14.10.2026 | 147,44 | 147,50 | 146,06 | 146,14 | -0,29% | - |
| 13.10.2026 | 145,26 | 147,20 | 144,87 | 146,56 | 1,38% | - |
| 12.10.2026 | 144,29 | 144,99 | 143,00 | 144,56 | 2,16% | - |
| 09.10.2026 | 142,06 | 144,57 | 141,50 | 141,50 | -0,55% | - |
| 08.10.2026 | 138,41 | 142,36 | 138,41 | 142,29 | 4,60% | - |
| 07.10.2026 | 138,46 | 138,51 | 134,72 | 136,02 | -1,10% | - |
| 06.10.2026 | 137,84 | 139,49 | 137,19 | 137,54 | -1,13% | - |
| 05.10.2026 | 135,86 | 140,75 | 135,34 | 139,11 | 1,54% | - |
| 02.10.2026 | 134,55 | 137,95 | 134,53 | 137,00 | 0,21% | - |
| 01.10.2026 | 134,18 | 137,76 | 133,76 | 136,72 | 1,98% | - |
| 30.09.2026 | 136,37 | 136,37 | 133,98 | 134,07 | -0,25% | - |
| 29.09.2026 | 133,14 | 135,01 | 133,05 | 134,40 | -0,50% | - |
| 28.09.2026 | 139,25 | 139,30 | 134,83 | 135,08 | -0,91% | - |
| 25.09.2026 | 137,27 | 137,99 | 135,17 | 136,32 | -2,65% | - |
| 24.09.2026 | 139,99 | 141,71 | 138,57 | 140,03 | 1,73% | - |
| 23.09.2026 | 138,36 | 139,48 | 136,17 | 137,65 | 1,31% | - |
| 22.09.2026 | 137,58 | 139,10 | 135,81 | 135,88 | -2,48% | - |
| 21.09.2026 | 141,20 | 142,19 | 138,93 | 139,33 | -3,10% | - |
| 18.09.2026 | 147,18 | 147,18 | 143,77 | 143,78 | -1,67% | - |
| 17.09.2026 | 146,11 | 147,70 | 145,60 | 146,22 | -0,56% | - |
| 16.09.2026 | 155,61 | 155,61 | 146,30 | 147,05 | -6,32% | - |
| 15.09.2026 | 150,95 | 156,98 | 150,95 | 156,98 | 3,83% | - |
| 14.09.2026 | 155,12 | 156,24 | 150,87 | 151,19 | -0,35% | - |
| 11.09.2026 | 149,79 | 152,34 | 149,79 | 151,72 | -0,07% | - |
| 10.09.2026 | 153,16 | 153,72 | 148,44 | 151,83 | 1,46% | - |
| 09.09.2026 | 149,24 | 151,20 | 148,98 | 149,64 | 1,39% | - |
| 08.09.2026 | 146,59 | 150,00 | 146,13 | 147,59 | 0,62% | - |
| 04.09.2026 | 147,08 | 147,49 | 144,72 | 146,68 | -0,83% | - |
| 03.09.2026 | 149,80 | 149,80 | 146,98 | 147,91 | -1,14% | - |
| 02.09.2026 | 149,12 | 151,35 | 149,02 | 149,61 | -0,51% | - |
| 01.09.2026 | 149,97 | 150,66 | 148,12 | 150,38 | 2,21% | - |
| 31.08.2026 | 148,60 | 150,86 | 145,70 | 147,12 | 0,72% | - |
| 28.08.2026 | 145,11 | 147,18 | 144,28 | 146,07 | 0,09% | - |
| 27.08.2026 | 140,69 | 146,08 | 139,42 | 145,94 | 3,98% | - |
| 26.08.2026 | 139,19 | 143,02 | 138,54 | 140,35 | -0,32% | - |
| 25.08.2026 | 141,86 | 143,78 | 140,79 | 140,80 | -2,66% | - |
| 24.08.2026 | 146,95 | 147,63 | 143,40 | 144,65 | -2,65% | - |
| 21.08.2026 | 148,72 | 150,81 | 147,30 | 148,59 | -0,16% | - |
| 20.08.2026 | 148,80 | 152,61 | 147,84 | 148,83 | 0,75% | - |
| 19.08.2026 | 144,29 | 149,01 | 144,26 | 147,72 | 2,66% | - |
| 18.08.2026 | 144,38 | 145,27 | 141,64 | 143,90 | 0,71% | - |
| 17.08.2026 | 137,96 | 142,90 | 136,60 | 142,89 | 4,46% | - |
| 14.08.2026 | 133,84 | 138,82 | 133,84 | 136,80 | 1,67% | - |
| 13.08.2026 | 134,99 | 136,05 | 133,26 | 134,56 | -2,23% | - |
| 12.08.2026 | 138,65 | 139,59 | 137,55 | 137,62 | -1,17% | - |
| 11.08.2026 | 137,04 | 140,64 | 137,04 | 139,26 | 0,51% | - |
| 10.08.2026 | 132,45 | 138,61 | 132,45 | 138,54 | 5,48% | - |
| 07.08.2026 | 131,64 | 133,39 | 130,18 | 131,34 | -0,93% | - |
| 06.08.2026 | 131,62 | 133,75 | 129,31 | 132,57 | 2,04% | - |
| 05.08.2026 | 137,10 | 137,21 | 129,81 | 129,92 | -5,11% | - |
| 04.08.2026 | 135,01 | 138,39 | 134,68 | 136,92 | -1,70% | - |
| 03.08.2026 | 134,91 | 140,09 | 134,91 | 139,29 | -1,00% | - |
| 31.07.2026 | 138,30 | 140,70 | 138,23 | 140,70 | 1,60% | - |
| 30.07.2026 | 134,58 | 138,78 | 133,86 | 138,48 | 1,46% | - |
| 29.07.2026 | 134,49 | 136,51 | 132,70 | 136,49 | 6,01% | - |
| 28.07.2026 | 130,37 | 133,39 | 128,17 | 128,75 | -2,30% | - |
| 27.07.2026 | 132,63 | 135,57 | 131,75 | 131,79 | -4,80% | - |
| 24.07.2026 | 138,49 | 141,02 | 137,88 | 138,43 | -0,34% | - |
| 23.07.2026 | 139,62 | 140,87 | 138,35 | 138,90 | 1,12% | - |
| 22.07.2026 | 136,02 | 138,79 | 136,02 | 137,35 | 2,42% | - |
| 21.07.2026 | 130,17 | 134,11 | 129,91 | 134,11 | 4,12% | - |
| 20.07.2026 | 126,96 | 130,02 | 126,04 | 128,81 | 0,99% | - |
| 17.07.2026 | 126,04 | 127,91 | 125,08 | 127,54 | 2,78% | - |
| 16.07.2026 | 123,57 | 125,40 | 123,57 | 124,09 | 0,43% | - |
| 15.07.2026 | 122,93 | 124,05 | 120,12 | 123,56 | 1,27% | - |
| 14.07.2026 | 123,96 | 123,96 | 120,82 | 122,01 | -0,29% | - |
| 13.07.2026 | 120,03 | 124,14 | 119,55 | 122,37 | 4,43% | - |
| 10.07.2026 | 119,09 | 119,19 | 116,78 | 117,18 | -1,20% | - |
| 09.07.2026 | 120,94 | 120,94 | 117,72 | 118,61 | -3,00% | - |
| 08.07.2026 | 118,74 | 123,19 | 118,51 | 122,27 | 4,63% | - |
| 07.07.2026 | 113,25 | 117,67 | 112,96 | 116,86 | 4,75% | - |
| 06.07.2026 | 113,37 | 113,67 | 111,53 | 111,56 | -1,52% | - |
| 02.07.2026 | 111,36 | 114,40 | 111,36 | 113,29 | 1,59% | - |
| 01.07.2026 | 113,69 | 115,94 | 111,38 | 111,51 | -2,39% | - |
| 30.06.2026 | 117,01 | 117,98 | 113,97 | 114,24 | -1,54% | - |
| 29.06.2026 | 118,81 | 118,88 | 115,64 | 116,02 | -0,16% | - |
| 26.06.2026 | 118,24 | 120,21 | 115,66 | 116,21 | -2,71% | - |
| 25.06.2026 | 119,21 | 120,42 | 118,23 | 119,44 | -0,45% | - |
| 24.06.2026 | 120,71 | 121,73 | 117,24 | 119,99 | -3,56% | - |
| 23.06.2026 | 123,05 | 126,02 | 123,04 | 124,41 | 0,00% | - |
| 22.06.2026 | 123,53 | 125,46 | 122,07 | 124,41 | -1,07% | - |
| 19.06.2026 | 124,59 | 125,93 | 124,57 | 125,76 | 2,17% | - |
| 18.06.2026 | 125,98 | 125,98 | 121,77 | 123,09 | -3,00% | - |
| 17.06.2026 | 126,59 | 128,38 | 126,32 | 126,89 | 0,22% | - |
| 16.06.2026 | 124,62 | 127,68 | 124,62 | 126,61 | -0,81% | - |
| 15.06.2026 | 129,02 | 129,31 | 126,77 | 127,64 | -6,23% | - |
| 12.06.2026 | 132,92 | 137,16 | 132,55 | 136,11 | 1,88% | - |
| 11.06.2026 | 139,94 | 140,21 | 133,26 | 133,61 | -3,48% | - |
| 10.06.2026 | 134,73 | 139,91 | 134,73 | 138,42 | 3,19% | - |
| 09.06.2026 | 136,46 | 137,49 | 131,71 | 134,13 | -3,07% | - |
| 08.06.2026 | 137,03 | 139,52 | 136,93 | 138,38 | 1,92% | - |
| 05.06.2026 | 138,36 | 139,17 | 135,39 | 135,77 | -3,05% | - |
| 04.06.2026 | 138,39 | 141,17 | 137,54 | 140,04 | -0,32% | - |
| 03.06.2026 | 139,96 | 142,15 | 138,47 | 140,49 | 1,78% | - |
| 02.06.2026 | 137,27 | 139,05 | 136,76 | 138,03 | 0,03% | - |
| 01.06.2026 | 135,84 | 139,72 | 135,37 | 137,99 | 5,55% | - |