Oasis Petroleum Inc. (OAS)
NASDAQ: OAS
· Real-Time Price · USD
109.30
2.65 (2.48%)
At close: Jul 05, 2022, 6:00 AM
OAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2022 | 105.00 | 109.99 | 100.53 | 109.30 | 109.30 | -10.15% | 1,292,714 |
| Jun 30, 2022 | 126.63 | 129.90 | 120.97 | 121.65 | 121.65 | -6.55% | 1,690,426 |
| Jun 29, 2022 | 142.00 | 143.39 | 129.46 | 130.17 | 130.17 | -7.35% | 921,821 |
| Jun 28, 2022 | 137.88 | 141.19 | 134.77 | 140.49 | 140.49 | 4.62% | 705,151 |
| Jun 27, 2022 | 130.54 | 135.31 | 127.72 | 134.28 | 134.28 | 4.87% | 706,919 |
| Jun 24, 2022 | 131.91 | 134.48 | 127.53 | 128.04 | 128.04 | -0.61% | 822,459 |
| Jun 23, 2022 | 133.05 | 134.70 | 125.61 | 128.82 | 128.82 | -2.84% | 744,919 |
| Jun 22, 2022 | 131.51 | 136.96 | 129.28 | 132.59 | 132.59 | -4.84% | 677,807 |
| Jun 21, 2022 | 138.97 | 142.52 | 137.25 | 139.33 | 139.33 | 2.63% | 448,846 |
| Jun 17, 2022 | 151.48 | 153.16 | 134.68 | 135.76 | 135.76 | -10.53% | 1,081,346 |
| Jun 16, 2022 | 157.41 | 160.17 | 150.67 | 151.73 | 151.73 | -7.27% | 408,258 |
| Jun 15, 2022 | 163.81 | 167.23 | 159.09 | 163.63 | 163.63 | -0.11% | 312,609 |
| Jun 14, 2022 | 169.82 | 172.35 | 160.51 | 163.81 | 163.81 | -0.91% | 294,151 |
| Jun 13, 2022 | 170.87 | 171.53 | 160.80 | 165.31 | 165.31 | -6.25% | 377,037 |
| Jun 10, 2022 | 173.05 | 178.57 | 171.57 | 176.34 | 176.34 | 0.16% | 205,247 |
| Jun 9, 2022 | 177.26 | 180.40 | 174.10 | 176.05 | 176.05 | -1.18% | 551,091 |
| Jun 8, 2022 | 179.81 | 181.34 | 176.95 | 178.16 | 178.16 | -0.02% | 261,985 |
| Jun 7, 2022 | 169.06 | 178.25 | 169.06 | 178.19 | 178.19 | 5.11% | 402,955 |
| Jun 6, 2022 | 165.54 | 169.89 | 164.34 | 169.52 | 169.52 | 2.72% | 335,789 |
| Jun 3, 2022 | 158.36 | 165.95 | 158.26 | 165.03 | 165.03 | 3.75% | 237,075 |