Historical Stock Prices

OAS 
$55.23
*  
1.30
2.3%
Get OAS Alerts
*Delayed - data as of Jul. 11, 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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
05/23/2014 49.91 49.91 48.89 49.44 1,178,213
05/22/2014 50.43 51.24 49.68 49.74 1,870,135
05/21/2014 48.51 50.52 48.47 50.46 2,178,710
05/20/2014 47.65 48.26 46.86 48.04 1,293,957
05/19/2014 47.8 48.43 47.36 47.6 1,185,197
05/16/2014 48.15 48.205 47.1801 47.78 785,222
05/15/2014 48.63 48.71 47.38 48.07 1,247,624
05/14/2014 49.4 49.65 48.67 48.78 2,027,043
05/13/2014 48.91 49.6 48.63 49.35 1,604,536
05/12/2014 47.98 48.73 47.33 48.57 1,424,374
05/09/2014 47 47.83 46.82 47.43 1,641,105
05/08/2014 48.22 49.08 46.9 47.02 1,611,798
05/07/2014 48.27 48.631 47.0772 48.47 1,660,232
05/06/2014 49.69 49.8 47.32 47.63 2,914,738
05/05/2014 46.01 47.1 45.69 46.77 1,989,555
05/02/2014 45.28 46.58 44.94 46.36 2,040,688
05/01/2014 46.36 46.58 44.94 45.38 1,704,697
04/30/2014 45.71 46.53 44.721 46.51 1,151,362
04/29/2014 45.9 46.88 45.79 46.2 1,321,208
04/28/2014 46.26 46.3265 44.57 45.25 1,528,059
04/25/2014 46.72 46.86 45.74 46.09 1,658,411
04/24/2014 46.7 47.46 45.96 46.95 1,266,228
04/23/2014 46.25 47 46.16 46.45 1,159,205
04/22/2014 47.28 47.49 46.07 46.14 1,767,990
04/21/2014 47.81 48.215 46.801 47.51 1,572,976
04/17/2014 46.72 47.6 46.6 47.32 1,964,535
04/16/2014 45.14 47.31 44.74 46.87 3,523,327
04/15/2014 43.51 44.77 43.35 44.34 4,601,150
04/14/2014 42.67 43.75 42.2 43.48 1,329,029
04/11/2014 42.5 43.058 42.11 42.3 871,110
04/10/2014 43.72 43.9899 42.21 42.69 1,548,850
04/09/2014 43.36 43.781 42.23 43.69 1,705,202
04/08/2014 41.56 42.95 41.21 42.88 1,781,331
04/07/2014 42.7 42.77 41.07 41.48 2,102,956
04/04/2014 43.64 43.88 42.38 42.75 1,631,717
04/03/2014 43.09 43.78 42.76 43.19 2,433,558
04/02/2014 42.06 43.195 41.84 43.02 1,085,287
04/01/2014 41.07 42.09 41.01 42.01 1,711,228
03/31/2014 42.32 42.42 41.2 41.73 1,163,357
03/28/2014 41.4 42.38 41.25 42.04 1,095,528
03/27/2014 40.26 41.29 40.01 41.03 1,685,790
03/26/2014 40.76 40.87 40.03 40.05 1,246,331
03/25/2014 40.84 41.21 40.25 40.6 1,236,484
03/24/2014 41.53 42.01 40.39 40.4 1,851,454
03/21/2014 40.53 42.09 40.32 42.09 2,841,252
03/20/2014 40.7 40.81 40.21 40.27 1,267,874
03/19/2014 41.36 41.67 40.64 40.83 1,201,391
03/18/2014 41.19 41.92 41.06 41.68 960,528
03/17/2014 41.4 41.68 40.52 41.11 1,137,746
03/14/2014 40.19 41.37 40.07 41.32 2,071,103
03/13/2014 41.27 41.405 39.99 40.24 1,895,366
03/12/2014 40.86 41.25 40.18 41.09 2,139,069
03/11/2014 43.12 43.17 40.66 41.24 3,477,238
03/10/2014 43.62 43.842 42.67 42.85 2,694,910
03/07/2014 44.01 44.49 43.31 43.98 2,236,668
03/06/2014 44.37 44.8 43.8 44.48 2,180,433
03/05/2014 45.51 45.93 43.96 44.16 2,270,258
03/04/2014 44.78 45.65 44.69 45.49 2,183,200
03/03/2014 43.24 44.63 42.69 44.56 2,162,822
02/28/2014 42.67 44.23 42.43 43.57 1,992,049
02/27/2014 42.09 42.66 41.26 42.61 2,451,165
02/26/2014 41 43.21 40.46 42.12 3,681,188
02/25/2014 43.68 43.81 42.7 43.44 1,755,533
02/24/2014 42.85 44.46 42.21 43.94 2,048,366
02/21/2014 42.94 42.94 42.21 42.37 1,044,763
02/20/2014 42.15 42.905 42.03 42.85 1,254,723
02/19/2014 43.96 44.22 42.36 42.4 1,940,355
02/18/2014 42.29 44.16 42.29 43.68 2,407,754
02/14/2014 42.82 42.89 42.045 42.45 1,769,801
02/13/2014 41.74 43.36 41.615 42.79 2,517,887
02/12/2014 41.51 42.46 41.474 42.23 1,486,771
02/11/2014 41.33 41.9 41.02 41.51 2,036,215
02/10/2014 41.15 41.62 40.68 41.55 2,183,374
02/07/2014 41.07 41.67 40.25 41.34 4,498,013
02/06/2014 39.63 40.67 39.59 40.27 2,237,817
02/05/2014 39.1 39.97 38.81 39.51 4,887,139
02/04/2014 41.4 41.93 38.68 39.09 8,238,824
02/03/2014 41.73 42.235 40.9301 41.25 2,908,915
01/31/2014 40.97 42.2014 40.7 41.81 1,688,017
01/30/2014 41.2 42.24 41.03 41.74 1,367,192
01/29/2014 40.99 41.65 40.534 41.08 1,384,961
01/28/2014 40.56 41.79 40.32 41.68 1,590,127
01/27/2014 41.56 41.89 40.74 40.91 1,944,479
01/24/2014 43.34 43.54 41.57 41.63 2,539,211
01/23/2014 44.55 44.97 43.47 43.66 1,900,828
01/22/2014 43.18 44.87 43.02 44.6 2,240,043
01/21/2014 42.89 43.23 42.36 42.84 2,292,860
01/17/2014 43.76 43.88 42.46 42.67 1,843,366
01/16/2014 43.7 43.83 42.97 43.68 2,505,251
01/15/2014 43.44 43.79 43.05 43.75 2,632,249
01/14/2014 41.95 43.48 41.87 43.39 2,795,232
01/13/2014 42.48 42.92 41.72 41.91 2,207,666
01/10/2014 42.07 43.29 41.84 42.54 2,015,799
01/09/2014 43.85 43.87 41.6122 42.48 3,289,130
01/08/2014 43.64 43.92 43.12 43.23 1,734,881
01/07/2014 44.27 44.675 43.705 43.81 1,342,394
01/06/2014 44.75 44.75 43.03 43.85 2,959,103
01/03/2014 45.32 45.35 44 44.44 1,881,502
01/02/2014 46.68 47.275 44.27 45.05 2,457,485
12/31/2013 46.4 47.1 46 46.97 1,097,185
12/30/2013 47.98 48.5 46.14 46.26 1,261,635
12/27/2013 46.48 47.99 46.25 47.85 1,132,738
12/26/2013 46.66 47.1399 46.43 46.66 911,318
12/24/2013 46.89 47.09 46.26 46.59 694,086
12/23/2013 47.23 48 46.96 46.99 1,139,493
12/20/2013 47.64 48.09 46.89 47.02 3,165,744
12/19/2013 45.99 47.76 45.59 47.66 2,212,847
12/18/2013 45.5 46.61 45.29 45.92 2,842,432
12/17/2013 44.61 45.5 43.92 45.45 1,975,000
12/16/2013 44.62 45.01 44.23 44.63 1,853,913
12/13/2013 43.8 44.46 42.7 44.37 2,225,340
12/12/2013 43.22 44.25 43.22 43.82 1,413,795
12/11/2013 44.16 44.52 43.21 43.27 1,751,958
12/10/2013 43.29 44.8 43.19 44.12 2,482,015
12/09/2013 44.75 44.985 43.045 43.19 4,155,987
12/06/2013 46.64 46.77 44.65 44.73 2,995,423
12/05/2013 45.57 47.07 45.45 46.25 3,134,044
12/04/2013 45.43 46.56 45.25 45.9 8,125,148
12/03/2013 46.28 47.65 45.64 46.76 2,878,673
12/02/2013 45.85 46.63 44.5 45.88 3,209,384
11/29/2013 45.86 46.65 45.05 46.13 909,786
11/27/2013 47.14 47.64 45.5 45.6 2,497,797
11/26/2013 47.18 48.12 46.42 47.83 1,766,693
11/25/2013 48 48.33 45.8149 47.03 1,865,951
11/22/2013 48.45 48.6799 47.6 48.11 1,261,651
11/21/2013 47.69 48.7 47.41 48.4 1,959,757
11/20/2013 48.2 48.86 47.06 47.26 1,745,682
11/19/2013 48.33 49.25 47.18 47.76 3,257,021
11/18/2013 51.55 51.635 48.1095 48.32 3,200,894
11/15/2013 51.01 51.39 50.47 51.33 1,105,827
11/14/2013 50.25 51.14 49.76 50.99 1,646,597
11/13/2013 49.42 50.61 49 50.42 1,914,566
11/12/2013 51.5 51.61 49.55 49.63 1,496,518
11/11/2013 51.07 51.98 50.67 51.5 1,376,107
11/08/2013 49.1 51.4 48.786 51.26 2,030,227
11/07/2013 54.63 54.63 48.4 49.17 4,762,359
11/06/2013 54.1 54.89 52.24 52.55 1,689,731
11/05/2013 54.34 54.63 53.08 53.4 1,774,916
11/04/2013 51.92 55.26 51.76 54.71 2,525,385
11/01/2013 53.3 53.35 51.3601 51.68 2,267,109
10/31/2013 54 54.09 52.61 53.25 1,282,004
10/30/2013 54.49 55.19 52.76 53.78 1,487,205
10/29/2013 54.5 55.09 53.7301 54.47 1,666,354
10/28/2013 54.95 54.95 53.6175 54.35 1,349,271
10/25/2013 55.24 55.61 53.8601 54.72 1,350,636
10/24/2013 52.22 54.95 51.83 54.81 2,021,091
10/23/2013 53.61 53.64 50.5 52.13 5,213,725
10/22/2013 55.8 57.25 54.61 54.83 2,822,290
10/21/2013 56.78 57.33 55.72 56 1,869,228
10/18/2013 55.21 56.75 55.205 56.72 1,573,065
10/17/2013 55.66 56.22 54.77 55.58 2,371,870
10/16/2013 53.7 56.12 53.7 55.4 2,304,927
10/15/2013 54.12 54.39 53.09 53.7 2,730,154
10/14/2013 52.05 54.46 51.6 54.29 2,148,711
10/11/2013 51.9 52.85 51.23 52.32 1,954,206
10/10/2013 50.29 51.93 50.23 51.67 2,178,346
10/09/2013 50 50.22 48.771 49.7 2,286,244
10/08/2013 51.16 52.078 49.57 50 2,824,964
10/07/2013 52.4 52.53 51 51.08 2,485,385
10/04/2013 51.3 53.11 51.1401 52.97 2,237,659
10/03/2013 50.79 51.43 50.45 51.28 1,586,898
10/02/2013 50.81 51 49.7001 50.51 2,112,271
10/01/2013 49.37 51.03 49.25 51 3,031,036
09/30/2013 47.97 49.48 47.15 49.13 2,154,578
09/27/2013 48.77 49.19 48.225 48.61 1,712,308
09/26/2013 48.5 49.1 48.09 48.82 1,839,065
09/25/2013 47.24 48.69 47.23 48.13 2,831,092
09/24/2013 45.95 47.41 44.75 47.2 3,471,414
09/23/2013 45.18 45.385 43.831 44.94 1,320,332
09/20/2013 45.01 45.37 44.75 45.37 2,340,600
09/19/2013 44.85 45.38 44.515 44.91 1,734,630
09/18/2013 44.22 44.79 43.33 44.75 1,508,809
09/17/2013 42.95 44.2 42.63 44.13 1,389,848
09/16/2013 42.96 43.695 42.5 43.03 1,222,236
09/13/2013 43.34 43.74 42.41 42.52 1,808,463
09/12/2013 44.39 44.93 43.29 43.42 1,784,169
09/11/2013 43.57 44.134 43.09 43.95 1,064,423
09/10/2013 43.73 44.12 43.06 43.63 2,378,571
09/09/2013 43.85 44.46 43.68 43.78 2,667,464
09/06/2013 43.25 44 41.98 43.42 4,227,623
09/05/2013 39.56 42.15 37.86 41.88 6,092,721
09/04/2013 39.5 39.8 39.03 39.6 1,238,933
09/03/2013 39.69 39.81 39.18 39.71 1,048,548
08/30/2013 39.57 39.57 39.045 39.2 894,244
08/29/2013 39.35 39.5 39.01 39.44 2,094,104
08/28/2013 39.73 39.97 39.12 39.57 2,723,596
08/27/2013 40.24 40.82 39.29 39.63 1,166,226
08/26/2013 39.78 40.62 39.78 40.17 774,045
08/23/2013 39.29 39.81 38.86 39.78 663,539
08/22/2013 38.78 39.41 38.64 39.24 909,000
08/21/2013 39.26 39.26 38.53 38.64 750,220
08/20/2013 38.7 39.82 38.46 39.4 932,168
08/19/2013 38.85 39.36 38.43 38.64 1,022,888
08/16/2013 39.4 39.66 38.91 38.93 1,173,976
08/15/2013 38.75 39.8 38.54 39.6 1,364,225
08/14/2013 39.19 39.3 38.715 39.11 1,566,300
08/13/2013 40.14 40.2 38.4 39.14 2,897,908
08/12/2013 40.6 41.53 40.17 40.27 1,834,686
08/09/2013 41.41 41.5299 40.78 40.9 1,766,478
08/08/2013 42.41 42.58 40.14 41.38 2,981,918
08/07/2013 42.59 43.46 40.4 42.5 2,077,841
08/06/2013 43.42 43.89 42.52 42.93 1,394,219
08/05/2013 43.41 43.5502 43 43.26 962,013
08/02/2013 43.17 44.17 43 43.59 1,408,272
08/01/2013 42.71 44.04 42.37 43.37 1,459,960
07/31/2013 41.51 42.4 41.5 42.04 958,732
07/30/2013 41.1 41.46 40.8 41.37 645,889
07/29/2013 40.83 41.13 40.47 41.1 632,641
07/26/2013 40.77 41.04 40.32 40.83 1,090,725
07/25/2013 40.83 41.86 40.49 40.81 1,641,569
07/24/2013 42.19 42.19 40.16 40.86 1,266,858
07/23/2013 41.97 42.5 41.74 42.06 1,038,988
07/22/2013 42.75 42.75 41.77 41.8 1,003,518
07/19/2013 41.77 42.65 40.94 42.54 1,144,805
07/18/2013 41.51 42.16 41.26 41.62 1,292,603
07/17/2013 41.41 41.72 41.11 41.29 1,291,998
07/16/2013 41.64 42.05 40.9 41.16 1,451,105
07/15/2013 41.83 42 41.38 41.57 786,536
07/12/2013 41.75 41.95 40.85 41.9 910,094
07/11/2013 42.13 42.8 41.71 41.76 1,386,286
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?