Oasis Petroleum Inc. Historical Stock Prices

OAS 
$16.69
*  
0.37
2.27%
Get OAS Alerts
*Delayed - data as of May 6, 2015 9:37 ET  -  Find a broker to begin trading OAS now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    OAS Pre-Market
 
 
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 05-FEB-2015 TO 05-MAY-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.
9:37  16.70  16.82  16.62  16.69 204,238
05/05/2015 17.72 17.99 16.205 16.32 8,477,394
05/04/2015 17.78 18.03 16.8 17.28 9,377,067
05/01/2015 17.61 18.1 17.295 17.79 6,638,162
04/30/2015 17.42 18.106 16.89 17.94 8,547,192
04/29/2015 16.11 17.57 16.06 17.45 7,879,619
04/28/2015 16.14 16.49 15.88 16.17 4,288,670
04/27/2015 16.4 16.51 16 16.09 4,225,280
04/24/2015 16.41 16.54 15.95 16.26 5,796,001
04/23/2015 16.62 17.14 16.34 16.46 7,287,901
04/22/2015 17.05 17.109 16.33 16.47 8,659,952
04/21/2015 18.12 18.25 16.68 16.83 9,365,229
04/20/2015 17.32 18.6 17.3 18.1 8,747,451
04/17/2015 18.19 18.409 17.34 17.38 7,537,698
04/16/2015 18.6 18.84 18.06 18.34 7,490,008
04/15/2015 17.76 18.865 17.54 18.72 13,501,810
04/14/2015 17.11 18.11 17.02 18.01 7,752,355
04/13/2015 17.13 17.3 16.53 16.96 4,336,344
04/10/2015 17.13 17.35 16.49 16.91 4,996,847
04/09/2015 16.67 17.39 16.66 17.13 6,499,539
04/08/2015 16.73 17 16.34 16.56 6,699,050
04/07/2015 16.43 17.45 16.29 16.73 11,548,920
04/06/2015 15.28 16.82 15.21 16.65 10,709,810
04/02/2015 14.48 15.275 14.46 14.94 7,674,688
04/01/2015 14.24 15.02 14.23 14.69 7,542,239
03/31/2015 13.96 14.5 13.96 14.22 5,866,754
03/30/2015 14.05 14.39 13.72 14.17 8,293,678
03/27/2015 13.91 14.31 13.72 14.06 7,915,418
03/26/2015 13.78 14.25 13.61 14.15 9,288,943
03/25/2015 13.26 13.55 12.92 13.3 8,791,069
03/24/2015 12.56 13.22 12.25 13.21 15,843,440
03/23/2015 13.88 14.53 12.54 12.67 20,700,680
03/20/2015 14.29 14.38 13.66 13.8 8,281,267
03/19/2015 13.46 14.09 13.4 13.96 5,329,835
03/18/2015 12.92 14.15 12.5 13.97 9,972,964
03/17/2015 13.25 13.5 12.905 13.05 8,017,953
03/16/2015 13.47 13.54 12.82 13.35 7,646,629
03/13/2015 13.84 13.97 13.33 13.93 8,236,251
03/12/2015 14.23 14.28 13.89 14.14 5,314,244
03/11/2015 13.66 14.35 13.64 14.13 8,410,516
03/10/2015 13.68 14.03 13.52 13.72 7,076,205
03/09/2015 14.08 14.66 13.87 14.06 11,013,310
03/06/2015 13.43 13.7399 13.16 13.7 9,178,819
03/05/2015 14 14.08 13.52 13.52 11,115,060
03/04/2015 13.2 14.48 13.12 14.33 30,029,620
03/03/2015 13.65 14.3987 13.63 13.84 8,118,364
03/02/2015 14.14 14.28 13.28 13.55 9,664,230
02/27/2015 14.82 15.2 14.21 14.33 8,152,363
02/26/2015 15.12 15.98 14.5 14.56 13,350,590
02/25/2015 15.31 15.915 14.99 15.73 8,626,051
02/24/2015 16.37 16.5 14.91 15.45 12,465,240
02/23/2015 16.13 16.81 16.01 16.24 7,593,905
02/20/2015 16.82 17.25 16.4 16.65 6,026,339
02/19/2015 15.9 17.1699 15.82 16.99 9,948,552
02/18/2015 16.53 17.4801 16.48 16.82 7,334,019
02/17/2015 16.64 17.42 16.01 17.19 9,507,725
02/13/2015 17.78 18.38 16.69 16.84 12,163,190
02/12/2015 16.58 17.56 16.39 16.87 11,658,510
02/11/2015 15.73 16.04 14.85 15.93 12,526,360
02/10/2015 17.9 17.9 15.55 16.16 15,437,830
02/09/2015 18.76 19.63 17.77 17.96 12,209,480
02/06/2015 18.83 19.22 18.04 18.65 10,110,480
02/05/2015 17.61 19.28 17.3376 18.4 18,182,040
*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?