Oasis Petroleum Inc. Common Stock Historical Stock Prices

OAS 
$9.3
*  
0.39
4.02%
Get OAS Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading OAS now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    OAS After Hours
 
 
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 30-JAN-2016 TO 29-APR-2016

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 9.63 9.675 9.06 9.30 11,597,450
04/29/2016 10.01 10.37 9.28 9.69 14,152,080
04/28/2016 10.31 10.5571 9.77 9.81 10,692,690
04/27/2016 10.11 10.75 10.11 10.4 13,711,170
04/26/2016 9.61 9.99 9.42 9.89 6,244,127
04/25/2016 9.75 10.01 9.43 9.54 8,911,386
04/22/2016 9.44 10.15 9.43 9.82 8,346,909
04/21/2016 9.44 9.5 8.97 9.3 10,203,250
04/20/2016 9.02 9.5 8.895 9.34 10,631,210
04/19/2016 8.89 9.41 8.815 9.16 10,644,680
04/18/2016 7.88 8.745 7.84 8.71 11,037,440
04/15/2016 8.75 8.81 8.52 8.63 9,602,280
04/14/2016 8.85 8.99 8.61 8.97 8,169,320
04/13/2016 8.92 9.08 8.6 8.76 11,308,690
04/12/2016 8.21 9.17 8.1576 9.03 16,585,680
04/11/2016 8.11 8.28 7.95 8.14 8,200,193
04/08/2016 8.14 8.38 7.78 8.03 13,019,480
04/07/2016 7.77 7.99 7.475 7.68 14,555,450
04/06/2016 7.2 7.92 7.11 7.9 16,245,070
04/05/2016 6.74 7.12 6.7 6.95 10,268,190
04/04/2016 7.08 7.33 6.825 6.85 10,438,880
04/01/2016 6.95 7.165 6.7 7.08 11,525,200
03/31/2016 7.16 7.58 7.03 7.28 12,257,560
03/30/2016 7.44 7.499 7.03 7.26 12,444,280
03/29/2016 6.64 7.14 6.44 7.11 10,719,200
03/28/2016 7.12 7.1499 6.52 6.88 8,425,932
03/24/2016 6.52 7.24 6.4 7.14 9,703,180
03/23/2016 7.74 8 6.83 6.86 13,013,690
03/22/2016 7.75 8.06 7.645 8.04 9,710,940
03/21/2016 7.9 8.215 7.58 7.99 9,504,863
03/18/2016 8.66 8.78 7.71 8 21,130,740
03/17/2016 7.73 8.5 7.64 8.26 14,166,210
03/16/2016 7.31 7.73 7.29 7.5 12,964,660
03/15/2016 7.1 7.24 6.8 7.09 9,345,055
03/14/2016 7.16 7.46 6.96 7.2 12,047,800
03/11/2016 7.52 7.77 7.25 7.48 13,744,230
03/10/2016 6.71 7.29 6.47 7.14 16,481,520
03/09/2016 6.24 6.98 6.1 6.76 11,157,630
03/08/2016 6.6 6.65 5.93 6.02 14,133,240
03/07/2016 7.05 7.45 6.555 6.74 21,975,350
03/04/2016 6.91 7.49 6.47 6.91 24,314,050
03/03/2016 6.25 7.07 6.1399 6.69 19,391,640
03/02/2016 5.44 6.37 5.43 6.35 15,342,760
03/01/2016 5.48 5.66 5.01 5.61 15,385,530
02/29/2016 5.31 5.76 5.26 5.39 13,982,540
02/26/2016 5 5.6 4.9 5.29 16,620,310
02/25/2016 4.76 4.88 4.21 4.68 14,117,010
02/24/2016 4.34 4.7 4.21 4.53 6,943,367
02/23/2016 4.87 4.87 4.44 4.47 8,711,234
02/22/2016 5.03 5.11 4.81 4.94 11,333,710
02/19/2016 4.54 4.8 4.43 4.8 7,321,042
02/18/2016 5.29 5.35 4.56 4.83 11,954,780
02/17/2016 4.7 5.23 4.7 5.1 11,147,340
02/16/2016 4.68 4.75 4.41 4.63 8,222,803
02/12/2016 4.5 4.63 4.03 4.52 15,616,740
02/11/2016 4.54 4.607 4.01 4.29 14,274,400
02/10/2016 4.95 5.25 4.7 4.73 8,219,648
02/09/2016 5.05 5.17 4.7 4.95 8,312,835
02/08/2016 5.33 5.3799 4.925 5.31 7,337,008
02/05/2016 5.81 6.2 5.44 5.61 13,270,210
02/04/2016 5.76 6.2966 5.65 6.02 11,445,960
02/03/2016 5.35 5.7 4.92 5.68 11,125,390
02/02/2016 4.99 5.3 4.85 5.1 14,145,070
02/01/2016 5.1 5.34 4.91 5.27 15,618,140
*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?