Oasis Petroleum Inc. Historical Stock Prices

OAS 
$16.3
*  
0.02
0.12%
Get OAS Alerts
*Delayed - data as of May 6, 2015  -  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: 1 Year, From 05-MAY-2014 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.
16:00  16.70  16.85  16.10  16.30 7,537,581
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
02/04/2015 16.7 17.57 16.01 17.21 17,120,680
02/03/2015 15.87 18.17 15.85 17.64 23,024,270
02/02/2015 13.84 15.39 13.7 15.27 14,202,450
01/30/2015 12.8 13.6 12.23 13.44 10,035,800
01/29/2015 12.75 12.93 12.05 12.9 7,520,001
01/28/2015 13.28 13.39 12.53 12.56 10,608,860
01/27/2015 13.25 13.88 13.01 13.46 11,841,250
01/26/2015 13 13.5 12.7 13.29 7,301,406
01/23/2015 13.22 13.53 12.6 12.91 13,267,260
01/22/2015 13.89 14.2 12.87 13.35 10,364,220
01/21/2015 13.45 13.93 13.32 13.86 7,019,534
01/20/2015 13.48 13.48 12.43 13.18 6,876,587
01/16/2015 13.2 14.17 13.11 13.68 6,847,345
01/15/2015 13.76 14.08 12.96 13.02 7,168,159
01/14/2015 12.9 13.52 12.42 13.42 15,210,210
01/13/2015 13.34 13.86 13.07 13.1 8,146,075
01/12/2015 14.81 14.88 13.27 13.36 8,887,346
01/09/2015 15.13 15.48 14.72 15.33 8,605,199
01/08/2015 14.99 15.47 14.72 15.05 10,270,440
01/07/2015 15 15.5238 14.6 14.76 8,808,942
01/06/2015 14.79 15.57 14.47 14.76 7,037,203
01/05/2015 16.26 16.31 14.775 15.43 9,733,259
01/02/2015 16.32 17.14 15.77 17.04 6,834,966
12/31/2014 15.94 16.75 15.17 16.54 7,098,850
12/30/2014 16.42 16.73 15.92 16.31 7,208,284
12/29/2014 16.7 17.04 16.21 16.34 8,147,371
12/26/2014 16.94 17.27 16.27 16.62 4,795,136
12/24/2014 17.2 17.4 16.063 16.66 4,732,122
12/23/2014 17.56 17.75 16.55 17.71 5,562,235
12/22/2014 16.72 17.64 15.85 17.3 7,659,074
12/19/2014 16.52 17.24 16.06 17.16 10,815,750
12/18/2014 16.24 16.8 15.3 16.25 14,761,240
12/17/2014 14.09 16.34 13.65 15.65 15,284,700
12/16/2014 11.95 14.76 11.74 14.23 16,506,710
12/15/2014 12.53 12.65 11.58 12.22 14,881,740
12/12/2014 10.83 12.51 10.64 12.33 14,893,410
12/11/2014 11.2 11.87 11 11.05 12,049,980
12/10/2014 12.19 12.19 11.01 11.14 12,516,590
12/09/2014 11.97 13.169 11.97 12.66 8,644,895
12/08/2014 13.63 13.63 11.87 12.03 9,742,873
12/05/2014 14.75 14.92 13.87 14.24 8,970,728
12/04/2014 15.52 15.52 14.8 15.01 5,970,896
12/03/2014 16.09 16.96 15.6 15.82 7,269,016
12/02/2014 16.77 17.34 15.67 15.75 6,978,221
12/01/2014 18.3 18.36 16.21 17.09 8,687,617
11/28/2014 22.33 22.47 17.24 18.38 9,587,297
11/26/2014 25.93 25.93 25.13 25.24 2,175,898
11/25/2014 27.52 27.78 25.97 26.19 3,109,628
11/24/2014 27.4 27.543 26.8 27.36 2,857,445
11/21/2014 27.66 28.42 27.2 27.49 3,296,995
11/20/2014 25.88 27.11 25.8 27.09 2,600,440
11/19/2014 26.22 26.29 25.32 25.85 2,836,733
11/18/2014 25.51 26.46 24.95 26.3 3,070,824
11/17/2014 26.24 26.27 25.15 25.49 1,963,795
11/14/2014 25.84 26.77 25.7 26.55 2,612,029
11/13/2014 26.12 26.18 25.13 25.72 3,854,187
11/12/2014 26.06 26.92 25.93 26.37 2,134,614
11/11/2014 26.82 27.29 25.93 26.62 2,351,422
11/10/2014 28 28.46 26.07 26.58 4,112,361
11/07/2014 26.3 28.38 26.25 27.75 3,674,636
11/06/2014 25.9 26.35 25.025 26.13 4,899,057
11/05/2014 24.62 26.3066 24.095 26.11 10,209,530
11/04/2014 28.49 28.53 26.325 26.92 6,984,252
11/03/2014 30.14 30.74 28.95 29.02 6,177,892
10/31/2014 29.46 29.98 28.31 29.96 2,398,458
10/30/2014 29.85 30.16 29.02 29.37 2,505,565
10/29/2014 30.14 31.05 29.76 30.13 3,820,931
10/28/2014 29.48 30.01 28.88 29.65 2,868,328
10/27/2014 29.9 29.95 28.61 29.21 2,808,241
10/24/2014 30.94 30.97 29.9 30.44 2,348,228
10/23/2014 30.69 31.31 30.12 30.93 2,931,485
10/22/2014 31.76 31.86 30.205 30.24 3,899,000
10/21/2014 31.28 31.72 30.88 31.54 3,213,283
10/20/2014 30.21 31.205 30.14 30.93 3,536,176
10/17/2014 31.39 32 29.8 30.44 3,679,121
10/16/2014 28.91 30.89 28.71 30.43 6,265,299
10/15/2014 29.32 30.615 27.935 29.66 6,415,170
10/14/2014 31.31 32.18 29.71 30.02 6,941,535
10/13/2014 33.19 33.73 31.1901 31.28 4,458,394
10/10/2014 35.27 35.442 32.91 33.42 5,083,661
10/09/2014 37.91 38.11 35.31 35.5 3,329,483
10/08/2014 37.83 38.49 36.69 38.39 4,570,047
10/07/2014 39.29 39.72 37.97 38.17 1,759,726
10/06/2014 39.75 40.43 39.1125 39.58 1,713,054
10/03/2014 40.76 40.84 39.52 39.58 2,242,180
10/02/2014 39.68 41.09 38.26 40.66 4,822,084
10/01/2014 41.9 41.9 39.4301 40.03 3,689,552
09/30/2014 42.38 42.45 41.24 41.81 3,381,274
09/29/2014 41.82 42.6 41.73 42.44 2,188,968
09/26/2014 41.6 42.9554 41.4 42.56 1,738,866
09/25/2014 41.68 42.2001 41 41.71 2,270,982
09/24/2014 41.54 42.51 40.85 42.01 2,685,963
09/23/2014 42.42 42.99 41.15 41.44 3,502,786
09/22/2014 42.89 42.96 41.25 42.51 4,250,284
09/19/2014 44.02 44.35 42.9 43.08 2,480,062
09/18/2014 45.79 45.98 43.05 43.96 3,415,961
09/17/2014 46.96 47.055 45.98 46.05 1,188,080
09/16/2014 46.26 47.18 46.14 46.76 1,314,678
09/15/2014 46.31 46.81 45.8 46.18 1,328,159
09/12/2014 47.24 47.34 46.1 46.31 1,339,165
09/11/2014 45.78 47.56 45.26 47.36 1,642,735
09/10/2014 45.41 46.4 44.71 46.32 1,717,664
09/09/2014 46 46.62 44.96 45.53 1,171,821
09/08/2014 47.18 47.22 45.62 46.11 1,982,123
09/05/2014 46.86 47.92 46.86 47.68 1,577,219
09/04/2014 47.62 48.53 46.47 46.91 1,701,772
09/03/2014 48.34 48.78 48.05 48.26 1,149,956
09/02/2014 48.85 49.1299 47.46 47.93 1,624,439
08/29/2014 48.9 49.64 48.67 49.19 1,145,952
08/28/2014 48.37 48.95 48.06 48.6 700,237
08/27/2014 49.13 49.31 48.1 48.3 1,261,978
08/26/2014 49.06 50.0799 48.59 49.06 1,679,519
08/25/2014 47.9 49.31 47.77 49.22 1,230,563
08/22/2014 48.02 48.05 47.23 47.67 879,067
08/21/2014 47.22 48.35 47.08 48.25 1,280,247
08/20/2014 47.52 47.71 46.65 47.62 889,294
08/19/2014 46.93 47.96 46.76 47.61 1,395,688
08/18/2014 46.67 47.279 46.32 46.91 1,464,331
08/15/2014 45.98 46.81 45.76 46.7 1,882,092
08/14/2014 46.71 46.92 45.52 45.66 1,391,304
08/13/2014 47.16 47.57 46.25 46.58 1,327,639
08/12/2014 47.76 48.09 46.694 47.06 1,246,751
08/11/2014 48.03 48.55 47.8 47.96 1,682,688
08/08/2014 46.55 47.625 46.22 47.54 2,032,622
08/07/2014 47.81 47.81 45.91 46.45 3,579,223
08/06/2014 47.78 49.36 47.115 47.18 6,333,585
08/05/2014 52.86 53.19 50.89 51.51 2,366,386
08/04/2014 51.89 53.54 51.69 52.86 2,385,112
08/01/2014 53.32 53.32 50.65 51.69 2,751,095
07/31/2014 55 55.05 53.06 53.45 1,760,057
07/30/2014 56.66 56.86 55.02 55.23 787,974
07/29/2014 55.83 56.64 55.6501 56.03 481,564
07/28/2014 56.32 56.57 55.44 55.94 836,695
07/25/2014 57.03 57.03 56.13 56.5 869,931
07/24/2014 57.25 58.09 56.68 57.42 982,135
07/23/2014 57.03 57.21 56.43 57.19 1,104,224
07/22/2014 56.19 57.21 56.02 56.79 1,722,203
07/21/2014 55.59 56.04 55.43 55.73 1,149,404
07/18/2014 55.24 56 54.96 55.75 1,033,887
07/17/2014 56.1 56.46 54.64 54.87 1,206,644
07/16/2014 54.05 55.9 53.96 55.41 2,152,511
07/15/2014 53.86 55.15 51.92 53.49 3,470,044
07/14/2014 56.66 56.67 55.07 55.25 2,550,987
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
*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?