110,050€
-2,05%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 113,83 | 113,83 | 101,58 | 101,85 | -9,35% | - |
| 16.04.2026 | 110,58 | 113,28 | 109,93 | 112,35 | 1,61% | - |
| 15.04.2026 | 108,68 | 110,65 | 108,18 | 110,58 | 0,09% | - |
| 14.04.2026 | 113,93 | 114,60 | 110,08 | 110,48 | -5,07% | - |
| 13.04.2026 | 118,23 | 118,78 | 115,18 | 116,38 | 3,22% | - |
| 10.04.2026 | 113,03 | 114,85 | 111,60 | 112,75 | -4,00% | - |
| 09.04.2026 | 116,55 | 118,78 | 115,23 | 117,45 | 3,96% | - |
| 08.04.2026 | 113,53 | 116,08 | 111,33 | 112,98 | -10,16% | - |
| 07.04.2026 | 124,00 | 126,15 | 120,43 | 125,75 | 2,67% | - |
| 02.04.2026 | 124,20 | 126,28 | 121,08 | 122,48 | 3,55% | - |
| 01.04.2026 | 118,33 | 121,20 | 116,33 | 118,28 | -7,34% | - |
| 31.03.2026 | 126,28 | 128,88 | 124,93 | 127,65 | -0,37% | - |
| 30.03.2026 | 126,58 | 129,27 | 126,58 | 128,13 | 1,55% | - |
| 27.03.2026 | 126,18 | 127,60 | 125,03 | 126,18 | 1,18% | - |
| 26.03.2026 | 121,13 | 124,90 | 119,28 | 124,70 | 5,57% | - |
| 25.03.2026 | 118,80 | 119,30 | 116,03 | 118,13 | -0,55% | - |
| 24.03.2026 | 114,35 | 119,28 | 112,73 | 118,78 | 5,81% | - |
| 23.03.2026 | 117,03 | 117,60 | 105,83 | 112,25 | -1,04% | - |
| 20.03.2026 | 111,95 | 114,08 | 111,78 | 113,43 | -0,94% | - |
| 19.03.2026 | 111,93 | 115,70 | 111,65 | 114,50 | 2,32% | - |
| 18.03.2026 | 108,50 | 112,00 | 108,50 | 111,90 | 0,92% | - |
| 17.03.2026 | 111,75 | 112,90 | 109,85 | 110,88 | 0,84% | - |
| 16.03.2026 | 108,80 | 110,05 | 104,30 | 109,95 | 3,26% | - |
| 13.03.2026 | 107,80 | 108,63 | 104,60 | 106,48 | -2,78% | - |
| 12.03.2026 | 108,43 | 109,75 | 106,68 | 109,53 | 3,77% | - |
| 11.03.2026 | 99,36 | 105,93 | 99,36 | 105,55 | 1,64% | - |
| 10.03.2026 | 104,50 | 106,90 | 102,83 | 103,85 | -3,71% | - |
| 09.03.2026 | 107,48 | 110,13 | 105,70 | 107,85 | 3,11% | - |
| 06.03.2026 | 103,80 | 106,50 | 102,93 | 104,60 | 0,77% | - |
| 05.03.2026 | 99,00 | 104,15 | 98,87 | 103,80 | 6,03% | - |
| 04.03.2026 | 98,82 | 99,60 | 94,51 | 97,90 | -1,98% | - |
| 03.03.2026 | 99,43 | 100,30 | 96,69 | 99,88 | 3,62% | - |
| 02.03.2026 | 98,40 | 98,40 | 93,80 | 96,39 | 7,49% | - |
| 27.02.2026 | 89,38 | 91,59 | 89,18 | 89,67 | -0,28% | - |
| 26.02.2026 | 87,83 | 90,71 | 86,73 | 89,92 | 2,48% | - |
| 25.02.2026 | 88,57 | 89,34 | 86,12 | 87,74 | -0,96% | - |
| 24.02.2026 | 89,48 | 90,14 | 88,10 | 88,59 | 0,23% | - |
| 23.02.2026 | 88,40 | 90,82 | 88,17 | 88,39 | 0,52% | - |
| 20.02.2026 | 89,04 | 89,30 | 87,58 | 87,93 | -0,92% | - |
| 19.02.2026 | 86,90 | 89,97 | 86,75 | 88,75 | 4,18% | - |
| 18.02.2026 | 84,22 | 86,12 | 84,10 | 85,19 | 1,56% | - |
| 17.02.2026 | 86,68 | 87,32 | 82,52 | 83,88 | -3,26% | - |
| 16.02.2026 | 86,02 | 86,88 | 85,79 | 86,71 | 2,42% | - |
| 13.02.2026 | 83,64 | 84,93 | 83,36 | 84,66 | -0,49% | - |
| 12.02.2026 | 87,61 | 87,70 | 85,08 | 85,08 | -1,78% | - |
| 11.02.2026 | 84,53 | 87,54 | 84,46 | 86,62 | 2,21% | - |
| 10.02.2026 | 85,96 | 86,34 | 83,52 | 84,75 | -1,96% | - |
| 09.02.2026 | 86,14 | 87,01 | 85,40 | 86,44 | 0,88% | - |
| 06.02.2026 | 84,36 | 86,86 | 83,17 | 85,69 | 3,73% | - |
| 05.02.2026 | 85,47 | 85,95 | 82,24 | 82,61 | -2,74% | - |
| 04.02.2026 | 81,69 | 85,18 | 81,59 | 84,94 | 2,52% | - |
| 03.02.2026 | 81,44 | 83,53 | 80,87 | 82,85 | 0,29% | - |
| 02.02.2026 | 81,07 | 82,67 | 80,41 | 82,61 | -0,45% | - |
| 30.01.2026 | 81,95 | 83,52 | 81,92 | 82,98 | -1,20% | - |
| 29.01.2026 | 82,61 | 86,39 | 82,41 | 83,99 | 1,68% | - |
| 28.01.2026 | 81,72 | 83,02 | 81,42 | 82,60 | 2,56% | - |
| 27.01.2026 | 80,51 | 81,55 | 80,24 | 80,54 | 0,51% | - |
| 26.01.2026 | 80,44 | 81,68 | 79,80 | 80,13 | -0,98% | - |
| 23.01.2026 | 81,02 | 82,79 | 80,82 | 80,92 | 1,42% | - |
| 22.01.2026 | 81,18 | 81,36 | 79,66 | 79,79 | -2,24% | - |
| 21.01.2026 | 78,56 | 82,68 | 78,36 | 81,62 | 2,98% | - |
| 20.01.2026 | 78,72 | 79,85 | 78,48 | 79,26 | -0,18% | - |
| 19.01.2026 | 79,14 | 79,42 | 78,76 | 79,40 | 0,23% | - |
| 16.01.2026 | 80,78 | 80,78 | 78,72 | 79,22 | -1,02% | - |
| 15.01.2026 | 81,02 | 81,27 | 78,84 | 80,04 | -2,39% | - |
| 14.01.2026 | 79,71 | 82,52 | 78,66 | 82,00 | 2,44% | - |
| 13.01.2026 | 78,36 | 80,81 | 78,11 | 80,05 | 2,98% | - |
| 12.01.2026 | 79,00 | 79,32 | 77,33 | 77,73 | -2,96% | - |
| 09.01.2026 | 80,18 | 80,33 | 79,51 | 80,10 | 3,81% | - |
| 08.01.2026 | 75,68 | 77,36 | 75,60 | 77,16 | 1,54% | - |
| 07.01.2026 | 76,38 | 77,19 | 75,45 | 75,99 | -3,06% | - |
| 06.01.2026 | 76,91 | 78,48 | 76,50 | 78,39 | 2,85% | - |
| 05.01.2026 | 81,26 | 82,52 | 74,94 | 76,22 | -3,05% | - |
| 02.01.2026 | 79,08 | 79,57 | 78,22 | 78,62 | 0,68% | - |
| 30.12.2025 | 77,74 | 78,19 | 77,71 | 78,09 | 0,76% | - |
| 29.12.2025 | 76,44 | 77,72 | 76,44 | 77,50 | 0,92% | - |
| 23.12.2025 | 77,01 | 77,55 | 76,73 | 76,79 | -1,22% | - |
| 22.12.2025 | 77,47 | 78,78 | 77,30 | 77,74 | 0,41% | - |
| 19.12.2025 | 76,81 | 77,50 | 76,75 | 77,42 | -1,06% | - |
| 18.12.2025 | 79,61 | 80,85 | 77,91 | 78,25 | -0,27% | - |
| 17.12.2025 | 79,19 | 79,98 | 78,15 | 78,46 | 1,11% | - |
| 16.12.2025 | 80,77 | 80,80 | 76,90 | 77,60 | -4,08% | - |
| 15.12.2025 | 83,15 | 83,23 | 80,67 | 80,90 | -3,80% | - |
| 12.12.2025 | 84,34 | 84,62 | 83,89 | 84,10 | -0,15% | - |
| 11.12.2025 | 85,48 | 85,77 | 84,01 | 84,23 | -1,17% | - |
| 10.12.2025 | 84,58 | 85,66 | 83,59 | 85,23 | 1,48% | - |
| 09.12.2025 | 83,54 | 84,54 | 83,29 | 83,99 | -0,02% | - |
| 08.12.2025 | 83,86 | 84,28 | 82,52 | 84,01 | -1,12% | - |
| 05.12.2025 | 82,74 | 85,69 | 82,46 | 84,96 | 2,62% | - |
| 04.12.2025 | 82,49 | 82,87 | 81,98 | 82,79 | 2,25% | - |
| 03.12.2025 | 79,80 | 81,09 | 79,71 | 80,97 | 0,99% | - |
| 02.12.2025 | 81,52 | 81,74 | 79,37 | 80,18 | -1,33% | - |
| 01.12.2025 | 81,96 | 82,14 | 80,28 | 81,26 | 0,18% | - |
| 28.11.2025 | 80,18 | 81,20 | 79,43 | 81,11 | 1,48% | - |
| 27.11.2025 | 79,69 | 80,05 | 79,62 | 79,93 | 0,18% | - |
| 26.11.2025 | 79,32 | 80,19 | 78,90 | 79,79 | 0,40% | - |
| 25.11.2025 | 80,56 | 80,64 | 78,32 | 79,47 | -0,81% | - |
| 24.11.2025 | 79,39 | 80,18 | 78,70 | 80,12 | 2,19% | - |
| 21.11.2025 | 77,64 | 79,98 | 77,48 | 78,40 | -4,05% | - |
| 20.11.2025 | 79,44 | 82,22 | 79,36 | 81,71 | 3,85% | - |