Home > Quotes > OAS > Historical Prices

Oasis Petroleum Inc. Historical Stock Prices

OAS 
$41.64
*  
0.27
  negative  
0.65%
Get OAS Alerts
*Delayed - data as of Jun. 17, 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: 1 Year, From 14-JUN-2012 TO 14-JUN-2013

Date Open High Low Close/Last Volume
16:00  41.80  42.308  41.405  41.64 1,536,132
06/14/2013 41.69 41.99 40.88 41.37 1,636,365
06/13/2013 40.55 41.35 40.05 41.18 1,933,463
06/12/2013 40.74 41.61 40.44 40.65 2,334,521
06/11/2013 39.81 40.94 39.58 40.47 2,195,453
06/10/2013 41 41.4 40.16 40.4 1,375,688
06/07/2013 39.76 40.955 39.3 40.81 1,972,471
06/06/2013 38.15 39.599 37.79 39.46 1,514,377
06/05/2013 38.71 39 37.8925 38.03 1,935,267
06/04/2013 37.7 38.96 37.46 38.78 1,501,902
06/03/2013 37.45 38.23 37.16 37.82 1,036,636
05/31/2013 37.98 38.27 37.14 37.16 805,879
05/30/2013 37.85 38.16 37.59 37.99 593,197
05/29/2013 38.22 38.64 37.75 37.93 784,989
05/28/2013 38.81 39.13 38 38.49 712,522
05/24/2013 37.91 37.95 37 37.92 730,666
05/23/2013 37.22 38.47 36.84 38.21 1,368,123
05/22/2013 38.81 39.13 37.65 37.93 1,758,713
05/21/2013 39.01 39.19 38.37 38.75 1,367,207
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
02/19/2013 37.78 38.03 37.55 37.99 1,284,482
02/15/2013 38.91 39.23 37.42 37.46 1,508,546
02/14/2013 38.45 39.08 38.07 38.96 823,247
02/13/2013 38.9 39.08 38.24 38.48 788,335
02/12/2013 38.64 39.27 38.62 38.77 1,071,618
02/11/2013 39.07 39.07 38.55 38.7 986,499
02/08/2013 38.95 39.39 38.83 39.12 901,782
02/07/2013 38.66 39.01 38.04 38.76 1,438,141
02/06/2013 38.57 39.08 38.31 38.66 1,440,699
02/05/2013 38.09 39.1 37.48 38.91 1,816,256
02/04/2013 37.21 38.14 36.67 37.92 2,001,239
02/01/2013 37.02 38.33 36.28 37.5 3,908,657
01/31/2013 35.39 36.19 34.99 35.88 1,471,507
01/30/2013 36.08 36.6 35.24 35.41 1,504,388
01/29/2013 35.94 36.4103 35.58 36.07 1,358,262
01/28/2013 36.07 36.105 35.25 35.94 1,238,898
01/25/2013 35.73 36.09 35.6 35.86 848,222
01/24/2013 36.21 36.24 35.18 35.51 1,945,473
01/23/2013 35.94 36.675 35.84 36.25 2,678,154
01/22/2013 35.71 36 35.42 35.97 1,070,766
01/18/2013 35.44 35.75 35.4 35.69 1,281,897
01/17/2013 34.95 35.84 34.73 35.48 1,593,407
01/16/2013 34.64 34.93 34.45 34.81 1,187,177
01/15/2013 34.23 34.83 34.06 34.83 906,468
01/14/2013 34.38 34.9 34.18 34.41 1,785,849
01/11/2013 35.57 35.57 34.29 34.43 2,959,594
01/10/2013 34.25 34.44 33.79 34.25 1,615,945
01/09/2013 34.43 34.55 33.71 33.96 1,370,912
01/08/2013 33.98 34.6 33.85 34.36 1,669,526
01/07/2013 32.69 34.29 32.54 34.05 2,230,154
01/04/2013 32.8 33.25 32.73 32.88 1,487,312
01/03/2013 32.53 32.71 31.95 32.69 1,689,906
01/02/2013 32.27 32.64 31.45 32.62 2,002,182
12/31/2012 30.28 32.19 30.22 31.8 1,058,479
12/28/2012 30.34 30.575 30.11 30.35 746,746
12/27/2012 31 31.05 30.13 30.56 822,934
12/26/2012 31.47 31.77 30.85 30.98 814,361
12/24/2012 31.07 31.39 31.01 31.25 376,249
12/21/2012 30.48 31.47 30.27 31.26 1,899,691
12/20/2012 31.09 31.25 30.745 30.94 1,370,056
12/19/2012 30.93 31.25 30.32 31.13 1,630,603
12/18/2012 30.17 30.93 30.04 30.91 2,047,280
12/17/2012 30 30.16 29.62 30.01 1,207,500
12/14/2012 29.98 30.31 29.7 29.88 1,195,962
12/13/2012 30.79 30.97 29.68 29.94 1,200,737
12/12/2012 30.93 30.98 30.4 30.87 1,678,155
12/11/2012 30.59 30.99 30.42 30.73 3,017,711
12/10/2012 31.01 31.22 30.04 30.37 1,612,308
12/07/2012 31.28 31.5 30.92 31.01 1,566,829
12/06/2012 30.7 31.36 30.6 31.26 1,642,755
12/05/2012 30.85 31.56 30.51 30.92 2,248,534
12/04/2012 30.69 31.05 30.19 30.45 1,215,453
12/03/2012 30.51 31.07 30.5 30.6 1,536,626
11/30/2012 30.66 30.66 29.97 30.22 1,079,651
11/29/2012 30.24 30.72 30.01 30.44 1,383,847
11/28/2012 29.81 30.08 29.21 30.08 1,423,399
11/27/2012 31.05 31.2 30.07 30.11 1,377,028
11/26/2012 31.29 31.56 31.04 31.09 1,119,434
11/23/2012 31.39 31.72 31.15 31.45 449,465
11/21/2012 31.09 31.38 30.87 31.14 978,236
11/20/2012 31.18 31.39 30.71 30.96 1,651,331
11/19/2012 31.07 31.4 30.67 31.34 2,444,012
11/16/2012 29.52 30.36 29.33 30.32 2,920,113
11/15/2012 29.79 30.12 28.93 29.56 1,743,622
11/14/2012 30.49 30.72 29.7 29.82 2,773,928
11/13/2012 29.67 30.52 29.45 29.82 1,555,998
11/12/2012 30.08 30.24 29.71 29.89 831,313
11/09/2012 29.93 30.68 29.62 30.04 1,571,778
11/08/2012 30.75 32.26 30.23 30.33 2,924,216
11/07/2012 30.83 30.92 29.82 30.13 1,635,605
11/06/2012 31.24 31.58 31.05 31.49 1,501,952
11/05/2012 30.57 31.25 30.54 31.03 1,222,682
11/02/2012 31 31.21 30.51 30.69 1,094,856
11/01/2012 29.47 30.93 29.25 30.9 1,210,665
10/31/2012 29 29.41 28.83 29.37 1,174,126
10/26/2012 29.23 29.68 28.81 29.13 428,209
10/25/2012 29.01 29.31 28.49 29.3 786,117
10/24/2012 29.26 29.42 28.39 28.62 701,911
10/23/2012 29.24 29.24 28.15 29.1 1,383,677
10/22/2012 30.34 30.62 29.16 29.73 1,068,203
10/19/2012 30.91 31 30.1536 30.41 776,406
10/18/2012 31 31.3607 30.77 31.04 1,114,203
10/17/2012 31.04 31.49 30.92 31.08 940,980
10/16/2012 30.6 31.11 30.58 31.07 590,426
10/15/2012 30.72 30.95 29.9775 30.4 896,863
10/12/2012 31.17 31.33 30.56 30.81 853,228
10/11/2012 30.91 31.45 30.62 31.33 1,333,959
10/10/2012 30.68 31.21 30.32 30.47 1,620,677
10/09/2012 30.39 31 30.32 30.84 1,342,938
10/08/2012 30.05 30.58 29.68 30.25 1,107,605
10/05/2012 30.36 30.78 30.11 30.36 2,645,100
10/04/2012 29.57 30.47 29.45 30.19 1,230,541
10/03/2012 29.74 29.8685 28.85 29.35 1,480,288
10/02/2012 29.93 30.145 29.14 29.81 1,736,222
10/01/2012 29.82 30.38 29.59 29.72 1,331,366
09/28/2012 28.98 29.885 28.84 29.47 1,866,808
09/27/2012 28.46 29.52 28.4 29.1 1,536,691
09/26/2012 29.07 29.1 27.8592 28.12 2,108,236
09/25/2012 30.22 30.62 29.01 29.08 1,691,505
09/24/2012 30.42 30.63 29.75 29.99 1,469,092
09/21/2012 31.47 31.54 30.74 30.88 2,310,775
09/20/2012 31.17 31.29 30.68 30.79 1,736,600
09/19/2012 30.94 31.08 30.2717 30.96 1,300,647
09/18/2012 31.6 31.6 30.35 31.04 1,246,123
09/17/2012 32.3 32.72 31.42 31.64 1,269,567
09/14/2012 31.53 32.55 31.48 32.46 2,744,544
09/13/2012 30.75 31.8 30.27 31.28 1,681,230
09/12/2012 30.53 30.71 30.12 30.71 1,285,986
09/11/2012 30.68 31.25 30.41 30.53 1,425,761
09/10/2012 30.56 31.2 30.55 30.6 1,337,042
09/07/2012 30.81 31.32 30.45 30.78 3,204,573
09/06/2012 30.36 31.25 30.28 30.51 2,222,822
09/05/2012 29.48 30.48 29.22 30.09 2,013,833
09/04/2012 29.45 29.72 28.97 29.6 1,119,370
08/31/2012 29.08 29.58 28.52 29.33 1,191,279
08/30/2012 28.99 29.26 28.373 28.71 1,420,569
08/29/2012 29.64 29.7094 29.2 29.3 806,268
08/28/2012 29.17 29.68 29.08 29.5 1,398,110
08/27/2012 29.66 29.84 29.08 29.22 770,898
08/24/2012 29.31 29.715 29.1 29.41 1,914,773
08/23/2012 29.63 29.64 28.86 28.88 980,992
08/22/2012 29.69 29.95 29.32 29.58 1,093,087
08/21/2012 29.55 29.99 29.37 29.75 3,892,757
08/20/2012 30.83 30.85 30.39 30.69 749,934
08/17/2012 30.7 31.02 30.57 30.97 903,169
08/16/2012 31.01 31.13 30.17 30.84 1,346,720
08/15/2012 29.6 30.74 29.5 30.68 1,393,908
08/14/2012 29.6 29.93 29.24 29.61 893,440
08/13/2012 29.81 30.04 28.97 29.53 1,172,420
08/10/2012 28.46 29.92 28.224 29.8 1,604,524
08/09/2012 28.52 29.18 28.52 28.76 1,128,146
08/08/2012 28.47 29.52 28.3 28.71 1,154,000
08/07/2012 28.34 29.75 27.67 28.51 2,446,867
08/06/2012 26.15 26.88 26.05 26.68 983,369
08/03/2012 26.14 27 25.84 26.03 1,018,776
08/02/2012 25.61 25.9 24.75 25.18 1,052,160
08/01/2012 26.4 26.57 25.82 26.12 1,103,258
07/31/2012 26.61 27.03 26.04 26.18 776,080
07/30/2012 26.52 27.1 26.29 26.73 585,575
07/27/2012 26.15 26.94 25.66 26.53 1,509,699
07/26/2012 26.52 26.67 25.39 25.88 1,274,332
07/25/2012 26.54 26.75 25.66 25.91 1,023,832
07/24/2012 27.02 27.18 25.97 26.33 896,228
07/23/2012 27.02 27.125 26.51 26.97 1,303,850
07/20/2012 27.51 28.56 27.13 28.1 1,658,372
07/19/2012 26.97 28.21 26.85 27.79 1,133,362
07/18/2012 26.07 27.27 25.95 26.74 831,973
07/17/2012 26.25 26.55 25.09 26.24 1,138,462
07/16/2012 25.39 26.415 25.09 26 1,343,571
07/13/2012 24.47 25.69 24.44 25.49 1,251,661
07/12/2012 23.75 24.74 23.4501 24.41 990,551
07/11/2012 23.81 24.25 23.64 24.05 528,692
07/10/2012 24.73 24.95 23.53 23.69 791,660
07/09/2012 24.34 24.75 23.9 24.59 1,031,458
07/06/2012 24.87 25 24.2091 24.47 579,636
07/05/2012 25.92 26.03 25.29 25.3 1,394,698
07/03/2012 24.58 26.2 24.58 26.14 1,024,868
07/02/2012 24.07 24.44 23.28 24.43 1,258,363
06/29/2012 23.43 24.29 22.99 24.18 2,211,961
06/28/2012 22.26 23.03 22.23 22.55 1,271,135
06/27/2012 22.86 23.16 22.38 22.5 1,620,271
06/26/2012 22.44 22.82 22.26 22.63 1,488,092
06/25/2012 22.76 22.83 22.02 22.37 1,057,888
06/22/2012 23.19 23.5 22.64 23.25 3,996,076
06/21/2012 25.07 25.07 22.59 22.79 1,790,043
06/20/2012 25.8 26.18 24.67 25.07 1,292,146
06/19/2012 24.67 25.72 24.66 25.72 1,844,727
06/18/2012 24.92 25 23.88 24.45 1,754,601
06/15/2012 24.45 24.9299 24.18 24.86 1,433,104
06/14/2012 24 24.61 23.73 24.35 1,312,413
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.