Oasis Petroleum Inc. Historical Stock Prices

OAS 
$11.16
*  
1.17
11.71%
Get OAS Alerts
*Delayed - data as of Aug. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.73  11.19  9.49  11.16 14,835,765
08/31/2015 9.69 11.19 9.49 11.16 14,854,970
08/28/2015 9.35 10.57 9.32 9.99 16,347,990
08/27/2015 8.7 9.59 8.68 9.47 11,308,030
08/26/2015 8.36 8.68 8.04 8.3 14,773,120
08/25/2015 8.885 8.895 8.06 8.07 6,457,502
08/24/2015 8.33 9.09 8.1 8.23 10,434,700
08/21/2015 9.52 9.88 8.91 9.2 11,494,190
08/20/2015 10.11 10.41 9.625 9.66 7,107,765
08/19/2015 10.5 10.75 9.935 10.18 9,211,401
08/18/2015 10.24 10.67 10.13 10.64 7,692,039
08/17/2015 10.7 10.72 10.14 10.26 7,129,033
08/14/2015 11.08 11.34 10.45 10.48 8,739,381
08/13/2015 11.33 11.49 10.6 11.04 12,140,740
08/12/2015 10.8 11.72 10.73 11.6 12,728,160
08/11/2015 10.18 11.01 9.8 10.99 12,234,280
08/10/2015 9.57 10.79 9.5 10.77 11,596,770
08/07/2015 9.77 10.7 9.43 9.51 13,846,590
08/06/2015 8.51 10.065 8.17 10.03 22,967,670
08/05/2015 9.42 10.16 8.16 8.35 28,520,050
08/04/2015 9.01 9.15 8.45 8.58 11,304,960
08/03/2015 9.48 9.48 8.71 8.78 11,699,260
07/31/2015 9.82 10.16 9.61 9.63 9,954,026
07/30/2015 10.24 10.52 9.68 9.91 12,231,320
07/29/2015 9.73 10.76 9.61 10.4 10,706,990
07/28/2015 9.54 10.155 8.94 9.77 14,250,490
07/27/2015 9.9 10 9.35 9.42 7,175,908
07/24/2015 10.58 10.62 9.895 10.14 8,576,650
07/23/2015 10.6 10.8 10.07 10.57 9,079,728
07/22/2015 10.66 10.7 10.21 10.52 9,630,314
07/21/2015 11.2 11.63 10.78 10.8 7,681,529
07/20/2015 11.65 11.65 10.9 11.08 9,616,241
07/17/2015 12.06 12.08 11.52 11.71 8,468,551
07/16/2015 12.95 12.98 12.07 12.09 7,590,466
07/15/2015 13.24 13.35 12.65 12.75 6,900,508
07/14/2015 12.65 13.5359 12.54 13.41 9,290,608
07/13/2015 12.56 12.7 12.06 12.63 11,681,310
07/10/2015 13.5 13.64 12.51 12.51 9,911,068
07/09/2015 13.53 13.84 13.17 13.42 9,181,339
07/08/2015 13.74 14.1 12.94 13.1 6,489,616
07/07/2015 13.3 14.05 12.49 14 12,391,310
07/06/2015 14.11 14.12 13.11 13.44 10,136,730
07/02/2015 14.51 15.03 14.3099 14.63 7,599,329
07/01/2015 15.78 15.85 14.15 14.43 12,051,040
06/30/2015 16.03 16.1326 15.25 15.85 6,452,378
06/29/2015 15.2 15.9 15.15 15.84 6,943,065
06/26/2015 16.1 16.1 15.38 15.74 16,120,610
06/25/2015 16.04 16.21 15.73 16.19 5,411,211
06/24/2015 16.26 16.4 15.87 15.98 6,997,687
06/23/2015 16.35 16.45 16.1 16.28 5,978,463
06/22/2015 16.71 16.76 16.27 16.36 4,975,654
06/19/2015 16.95 17.13 16.51 16.63 5,946,378
06/18/2015 17.18 17.35 16.87 17.18 4,301,341
06/17/2015 17.19 17.54 16.78 17.11 4,825,972
06/16/2015 16.89 16.99 16.56 16.97 3,824,922
06/15/2015 16.69 17.14 16.61 16.75 4,383,314
06/12/2015 17.11 17.194 16.51 16.93 4,989,210
06/11/2015 17.83 17.96 17.12 17.15 5,001,266
06/10/2015 17.46 17.64 17.06 17.47 5,441,061
06/09/2015 17.05 17.43 17.01 17.05 5,707,105
06/08/2015 16.59 17.03 16.38 16.77 5,396,737
06/05/2015 16.09 16.9917 16.09 16.66 5,934,153
06/04/2015 16.63 16.63 16.03 16.33 5,634,404
06/03/2015 17.03 17.4 16.61 16.68 5,247,131
06/02/2015 16.92 17.33 16.82 17.17 4,981,324
06/01/2015 16.89 17.21 16.7 16.79 3,775,863
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?