103,700€
-3,67%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 106,03 | 107,18 | 103,53 | 103,58 | -3,79% | - |
| 08.07.2026 | 103,03 | 108,05 | 102,20 | 107,65 | 7,70% | - |
| 07.07.2026 | 98,37 | 100,32 | 98,01 | 99,95 | 1,24% | - |
| 06.07.2026 | 99,45 | 99,68 | 98,13 | 98,73 | -0,33% | - |
| 03.07.2026 | 99,34 | 99,47 | 98,62 | 99,06 | 0,21% | - |
| 02.07.2026 | 97,44 | 100,03 | 96,71 | 98,85 | 0,10% | - |
| 01.07.2026 | 99,72 | 101,93 | 98,31 | 98,75 | -3,26% | - |
| 30.06.2026 | 101,30 | 103,60 | 101,13 | 102,08 | -0,17% | - |
| 29.06.2026 | 102,63 | 104,63 | 102,13 | 102,25 | -2,55% | - |
| 26.06.2026 | 103,50 | 105,33 | 101,48 | 104,93 | -0,69% | - |
| 25.06.2026 | 103,63 | 105,88 | 102,18 | 105,65 | 1,15% | - |
| 24.06.2026 | 108,83 | 108,83 | 104,30 | 104,45 | -4,81% | - |
| 23.06.2026 | 107,65 | 110,75 | 107,30 | 109,73 | 1,46% | - |
| 22.06.2026 | 108,53 | 109,45 | 106,63 | 108,15 | -0,73% | - |
| 19.06.2026 | 108,03 | 112,03 | 106,73 | 108,95 | 2,44% | - |
| 18.06.2026 | 108,93 | 110,30 | 106,15 | 106,35 | -3,89% | - |
| 17.06.2026 | 107,70 | 110,90 | 107,15 | 110,65 | 1,96% | - |
| 16.06.2026 | 109,33 | 109,98 | 105,93 | 108,53 | -1,92% | - |
| 15.06.2026 | 112,93 | 113,20 | 109,08 | 110,65 | -4,28% | - |
| 12.06.2026 | 115,23 | 116,33 | 113,13 | 115,60 | -3,69% | - |
| 11.06.2026 | 119,78 | 121,95 | 118,25 | 120,03 | 0,04% | - |
| 10.06.2026 | 115,95 | 120,35 | 115,53 | 119,98 | 3,16% | - |
| 09.06.2026 | 118,53 | 119,03 | 115,23 | 116,30 | -2,90% | - |
| 08.06.2026 | 121,08 | 121,55 | 117,58 | 119,78 | 0,42% | - |
| 05.06.2026 | 120,28 | 120,85 | 117,80 | 119,28 | -1,24% | - |
| 04.06.2026 | 120,28 | 120,98 | 117,13 | 120,78 | -0,88% | - |
| 03.06.2026 | 120,60 | 122,33 | 119,25 | 121,85 | 2,78% | - |
| 02.06.2026 | 117,65 | 118,78 | 116,50 | 118,55 | -1,31% | - |
| 01.06.2026 | 114,95 | 120,35 | 114,80 | 120,13 | 5,07% | - |
| 29.05.2026 | 112,60 | 115,20 | 110,65 | 114,33 | -1,21% | - |
| 28.05.2026 | 116,65 | 117,33 | 114,48 | 115,73 | -0,86% | - |
| 27.05.2026 | 116,60 | 117,25 | 113,33 | 116,73 | -3,75% | - |
| 26.05.2026 | 121,50 | 123,33 | 120,73 | 121,28 | 1,27% | - |
| 25.05.2026 | 119,28 | 120,58 | 118,43 | 119,75 | -2,60% | - |
| 22.05.2026 | 123,65 | 124,83 | 121,73 | 122,95 | -1,62% | - |
| 21.05.2026 | 126,25 | 127,85 | 124,18 | 124,98 | 0,64% | - |
| 20.05.2026 | 126,43 | 129,40 | 123,68 | 124,18 | -2,95% | - |
| 19.05.2026 | 130,15 | 131,10 | 127,63 | 127,95 | -0,91% | - |
| 18.05.2026 | 128,95 | 129,38 | 125,00 | 129,13 | 2,83% | - |
| 15.05.2026 | 123,43 | 125,88 | 123,08 | 125,58 | 3,82% | - |
| 14.05.2026 | 120,95 | 122,88 | 119,78 | 120,95 | 0,71% | - |
| 13.05.2026 | 120,00 | 123,15 | 119,83 | 120,10 | -0,72% | - |
| 12.05.2026 | 119,63 | 121,83 | 119,43 | 120,98 | 2,61% | - |
| 11.05.2026 | 119,53 | 119,88 | 117,03 | 117,90 | 1,16% | - |
| 08.05.2026 | 116,23 | 117,90 | 115,00 | 116,55 | 1,04% | - |
| 07.05.2026 | 119,33 | 119,33 | 113,00 | 115,35 | -3,77% | - |
| 06.05.2026 | 125,50 | 126,18 | 118,08 | 119,88 | -5,63% | - |
| 05.05.2026 | 126,98 | 127,70 | 125,30 | 127,03 | -0,26% | - |
| 04.05.2026 | 124,23 | 127,88 | 123,43 | 127,35 | 2,83% | - |
| 30.04.2026 | 125,68 | 125,90 | 121,15 | 123,85 | 0,43% | - |
| 29.04.2026 | 120,43 | 123,48 | 120,05 | 123,33 | 2,94% | - |
| 28.04.2026 | 118,00 | 121,03 | 117,90 | 119,80 | 1,35% | - |
| 27.04.2026 | 116,58 | 118,25 | 115,28 | 118,20 | 1,22% | - |
| 24.04.2026 | 117,65 | 118,60 | 114,78 | 116,78 | 1,85% | - |
| 23.04.2026 | 116,15 | 117,60 | 114,40 | 114,65 | 0,75% | - |
| 22.04.2026 | 109,00 | 114,10 | 108,85 | 113,80 | 3,76% | - |
| 21.04.2026 | 107,75 | 110,03 | 107,05 | 109,68 | 2,02% | - |
| 20.04.2026 | 108,80 | 109,95 | 105,53 | 107,50 | 5,55% | - |
| 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% | - |