Oasis Petroleum Inc. Historical Stock Prices

OAS 
$48.3
*  
0.76
1.55%
Get OAS Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading OAS now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  49.01  49.31  48.10  48.30 1,261,978
08/27/2014 49.13 49.31 48.1 48.3 1,261,978
08/26/2014 49.06 50.0799 48.59 49.06 1,679,519
08/25/2014 47.9 49.31 47.77 49.22 1,230,563
08/22/2014 48.02 48.05 47.23 47.67 879,067
08/21/2014 47.22 48.35 47.08 48.25 1,280,247
08/20/2014 47.52 47.71 46.65 47.62 889,294
08/19/2014 46.93 47.96 46.76 47.61 1,395,688
08/18/2014 46.67 47.279 46.32 46.91 1,464,331
08/15/2014 45.98 46.81 45.76 46.7 1,882,092
08/14/2014 46.71 46.92 45.52 45.66 1,391,304
08/13/2014 47.16 47.57 46.25 46.58 1,327,639
08/12/2014 47.76 48.09 46.694 47.06 1,246,751
08/11/2014 48.03 48.55 47.8 47.96 1,682,688
08/08/2014 46.55 47.625 46.22 47.54 2,032,622
08/07/2014 47.81 47.81 45.91 46.45 3,579,223
08/06/2014 47.78 49.36 47.115 47.18 6,333,585
08/05/2014 52.86 53.19 50.89 51.51 2,366,386
08/04/2014 51.89 53.54 51.69 52.86 2,385,112
08/01/2014 53.32 53.32 50.65 51.69 2,751,095
07/31/2014 55 55.05 53.06 53.45 1,760,057
07/30/2014 56.66 56.86 55.02 55.23 787,974
07/29/2014 55.83 56.64 55.6501 56.03 481,564
07/28/2014 56.32 56.57 55.44 55.94 836,695
07/25/2014 57.03 57.03 56.13 56.5 869,931
07/24/2014 57.25 58.09 56.68 57.42 982,135
07/23/2014 57.03 57.21 56.43 57.19 1,104,224
07/22/2014 56.19 57.21 56.02 56.79 1,722,203
07/21/2014 55.59 56.04 55.43 55.73 1,149,404
07/18/2014 55.24 56 54.96 55.75 1,033,887
07/17/2014 56.1 56.46 54.64 54.87 1,206,644
07/16/2014 54.05 55.9 53.96 55.41 2,152,511
07/15/2014 53.86 55.15 51.92 53.49 3,470,044
07/14/2014 56.66 56.67 55.07 55.25 2,550,987
07/11/2014 56.37 56.56 55.11 55.23 1,165,415
07/10/2014 56.25 57.16 55.56 56.53 1,225,369
07/09/2014 56.43 57.46 56.41 57.14 1,202,388
07/08/2014 55.76 56.83 55.3501 56.49 1,500,168
07/07/2014 55.86 56.2393 55.455 55.62 962,623
07/03/2014 55.72 55.94 55.44 55.94 795,976
07/02/2014 55.82 56.32 55.32 55.55 1,498,101
07/01/2014 56.36 56.36 55.39 55.94 1,428,157
06/30/2014 55.89 56.38 55.18 55.89 2,132,179
06/27/2014 53.44 54.84 53.32 54.84 1,412,015
06/26/2014 53.09 53.51 52.1007 53.18 1,170,495
06/25/2014 51.53 53.225 51.53 53.1 1,826,515
06/24/2014 53.58 53.82 50.58 51.69 2,881,866
06/23/2014 53.75 54.2 53.61 53.77 1,046,455
06/20/2014 53.87 54.06 52.86 53.63 1,792,987
06/19/2014 52.91 53.44 52.23 53.4 1,009,029
06/18/2014 52.21 52.67 51.65 52.61 1,003,667
06/17/2014 52.19 52.21 51.34 51.84 1,450,524
06/16/2014 52.75 52.75 51.83 52.44 636,151
06/13/2014 52.45 52.71 51.53 52.68 1,070,984
06/12/2014 51.5 53.13 51.4603 52.41 1,798,814
06/11/2014 50.28 51.28 49.83 51.06 1,347,324
06/10/2014 50.82 50.93 50.16 50.47 533,861
06/09/2014 50.76 51.44 50.31 50.8 834,805
06/06/2014 50.17 50.94 49.95 50.57 872,746
06/05/2014 50.17 50.67 49.51 49.89 1,000,601
06/04/2014 49.7 50.63 49.28 50.35 1,018,818
06/03/2014 49 49.8 48.66 49.64 770,145
06/02/2014 49.7 49.89 48.76 49.24 859,674
05/30/2014 50.09 50.24 49.03 49.5 1,058,564
05/29/2014 49.77 50.31 49 50.27 995,850
05/28/2014 49.19 49.7 48.5101 49.33 1,063,166
05/27/2014 49.49 50.61 48.61 49.08 1,341,182
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?