Home > Quotes > OAS > Historical Prices

Oasis Petroleum Inc. Historical Stock Prices

OAS 
$39.09
*  
0.53
  negative  
1.37%
Get OAS Alerts
*Delayed - data as of May 20, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  38.64  39.68  38.58  39.09 1,179,704
05/20/2013 38.6 39.68 38.58 39.09 1,179,704
05/17/2013 37.63 38.82 37.56 38.56 1,499,014
05/16/2013 36.92 37.57 36.77 37.2 1,507,745
05/15/2013 37.1 37.25 36.39 36.89 1,425,313
05/14/2013 36.59 37.97 36.59 37.39 1,679,477
05/13/2013 36.79 36.99 36.16 36.56 1,015,998
05/10/2013 36.82 37.05 35.76 37.05 1,659,542
05/09/2013 37.02 37.21 36.09 36.93 1,831,478
05/08/2013 37.68 38.73 36.75 37.02 2,676,478
05/07/2013 35.18 36 34.66 35.91 1,905,037
05/06/2013 34.28 34.73 34.2 34.51 1,358,742
05/03/2013 33.68 34.9093 33.67 34.26 862,021
05/02/2013 33.06 33.56 32.61 33.2 1,295,866
05/01/2013 33.79 34.12 32.62 32.78 2,054,898
04/30/2013 34.68 34.805 33.99 34.23 839,254
04/29/2013 34.53 35.18 34.26 34.72 1,136,374
04/26/2013 34.66 34.8675 33.83 34.19 1,299,318
04/25/2013 34.71 35.25 34.52 34.9 2,211,927
04/24/2013 33.55 34.85 33.55 34.68 1,482,442
04/23/2013 32.905 33.6 32.62 33.55 1,723,970
04/22/2013 32.64 33.1 31.74 32.89 1,284,503
04/19/2013 32.94 33 31.79 32.52 1,279,276
04/18/2013 32.6 32.93 31.83 32.84 1,628,863
04/17/2013 33.44 33.52 31.58 32.51 1,972,166
04/16/2013 33.55 34 32.52 33.76 2,050,211
04/15/2013 34.66 34.76 32.74 32.94 2,988,427
04/12/2013 36.1 36.13 34.78 35.35 1,443,181
04/11/2013 36.98 37.06 36.28 36.42 1,069,323
04/10/2013 37.49 37.55 36.35 36.97 1,034,533
04/09/2013 36.34 37.69 36.24 37.45 1,377,214
04/08/2013 35.33 36.29 35.15 36.24 920,973
04/05/2013 34.37 35.63 34.32 35.18 1,075,007
04/04/2013 35.31 35.4 34.55 35.11 1,317,137
04/03/2013 36.84 36.8798 34.96 35.35 1,463,601
04/02/2013 37.51 37.84 36.64 36.84 999,135
04/01/2013 38.12 38.16 36.59 37.52 1,321,571
03/28/2013 38.58 38.76 37.75 38.07 929,411
03/27/2013 38.73 38.82 38.12 38.46 1,133,607
03/26/2013 38 39.47 37.85 39.27 1,150,910
03/25/2013 37.58 38.1864 37.1 37.58 748,493
03/22/2013 36.93 37.4 36.93 37.38 670,359
03/21/2013 37.07 37.33 36.77 36.81 717,326
03/20/2013 37.45 37.75 36.995 37.3 766,618
03/19/2013 38.5 38.5 36.58 37.09 1,372,495
03/18/2013 38.31 38.78 38.02 38.17 962,551
03/15/2013 38.93 39.29 38 38.87 1,386,880
03/14/2013 38.41 39.78 38.32 38.92 1,360,127
03/13/2013 38.31 38.67 37.95 38.23 741,899
03/12/2013 38.4 38.595 37.885 38.48 671,202
03/11/2013 38.23 38.63 37.76 38.29 531,509
03/08/2013 38.51 38.67 38.14 38.29 1,151,709
03/07/2013 37.23 38.31 37.2 38.26 878,888
03/06/2013 36.75 37.4 36.74 37.16 847,418
03/05/2013 36.12 36.9 36.12 36.76 1,073,379
03/04/2013 36.48 37.23 35.42 35.81 1,743,987
03/01/2013 36.3 36.61 35.31 36.48 2,038,594
02/28/2013 36.09 37.06 35.98 36.7 1,716,001
02/27/2013 35.9 36.75 35.625 35.98 2,170,184
02/26/2013 35.67 36.43 34.53 36.15 1,549,097
02/25/2013 36.42 36.93 35.16 35.38 1,475,704
02/22/2013 36.07 36.359 35.72 36.12 1,236,616
02/21/2013 36 36.08 35.26 35.72 1,244,263
02/20/2013 37.93 37.93 35.98 36.06 1,847,740
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.