Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 105,00 | 109,99 | 100,53 | 109,30 | -10,15% | 1.292.714,00 |
| 30.06.2022 | 126,63 | 129,90 | 120,97 | 121,65 | -6,55% | 1.690.426,00 |
| 29.06.2022 | 142,00 | 143,39 | 129,46 | 130,17 | -7,35% | 921.821,00 |
| 28.06.2022 | 137,88 | 141,19 | 134,77 | 140,49 | 4,62% | 705.151,00 |
| 27.06.2022 | 130,54 | 135,31 | 127,72 | 134,28 | 4,87% | 706.919,00 |
| 24.06.2022 | 131,91 | 134,48 | 127,53 | 128,04 | -0,61% | 822.459,00 |
| 23.06.2022 | 133,05 | 134,70 | 125,61 | 128,82 | -2,84% | 744.919,00 |
| 22.06.2022 | 131,51 | 136,96 | 129,28 | 132,59 | -4,84% | 677.807,00 |
| 21.06.2022 | 138,97 | 142,52 | 137,25 | 139,33 | 2,63% | 448.846,00 |
| 17.06.2022 | 151,48 | 153,16 | 134,68 | 135,76 | -10,53% | 1.081.346,00 |
| 16.06.2022 | 157,41 | 160,17 | 150,67 | 151,73 | -7,27% | 408.258,00 |
| 15.06.2022 | 163,81 | 167,23 | 159,09 | 163,63 | -0,11% | 312.609,00 |
| 14.06.2022 | 169,82 | 172,35 | 160,51 | 163,81 | -0,91% | 294.151,00 |
| 13.06.2022 | 170,87 | 171,53 | 160,80 | 165,31 | -6,25% | 377.037,00 |
| 10.06.2022 | 173,05 | 178,57 | 171,57 | 176,34 | 0,16% | 205.247,00 |
| 09.06.2022 | 177,26 | 180,40 | 174,10 | 176,05 | -1,18% | 551.091,00 |
| 08.06.2022 | 179,81 | 181,34 | 176,95 | 178,16 | -0,02% | 261.985,00 |
| 07.06.2022 | 169,06 | 178,25 | 169,06 | 178,19 | 5,11% | 402.955,00 |
| 06.06.2022 | 165,54 | 169,89 | 164,34 | 169,52 | 2,72% | 335.789,00 |
| 03.06.2022 | 158,36 | 165,95 | 158,26 | 165,03 | 3,75% | 237.075,00 |
| 02.06.2022 | 165,15 | 165,15 | 157,83 | 159,06 | -3,78% | 348.402,00 |
| 01.06.2022 | 160,77 | 167,10 | 160,28 | 165,31 | 4,15% | 343.298,00 |
| 31.05.2022 | 163,99 | 165,85 | 158,14 | 158,73 | -1,89% | 531.953,00 |
| 27.05.2022 | 153,25 | 161,99 | 151,22 | 161,79 | 6,07% | 555.568,00 |
| 26.05.2022 | 151,84 | 153,16 | 149,20 | 152,53 | 1,86% | 474.490,00 |
| 25.05.2022 | 147,82 | 150,00 | 144,30 | 149,74 | 2,19% | 422.356,00 |
| 24.05.2022 | 147,08 | 147,92 | 143,31 | 146,53 | -1,16% | 201.141,00 |
| 23.05.2022 | 142,83 | 148,57 | 140,21 | 148,25 | 4,01% | 301.653,00 |
| 20.05.2022 | 140,00 | 142,78 | 138,72 | 142,53 | 2,63% | 256.835,00 |
| 19.05.2022 | 131,41 | 139,75 | 131,04 | 138,88 | 2,52% | 257.168,00 |
| 18.05.2022 | 143,97 | 144,44 | 132,43 | 135,47 | -4,76% | 248.524,00 |
| 17.05.2022 | 140,97 | 144,09 | 138,95 | 142,24 | 1,67% | 227.141,00 |
| 16.05.2022 | 136,82 | 142,81 | 136,82 | 139,91 | 1,78% | 229.418,00 |
| 13.05.2022 | 133,93 | 137,83 | 133,93 | 137,46 | 3,80% | 258.066,00 |
| 12.05.2022 | 133,28 | 134,70 | 129,25 | 132,43 | -1,71% | 220.301,00 |
| 11.05.2022 | 134,84 | 141,99 | 133,89 | 134,73 | 1,84% | 287.603,00 |
| 10.05.2022 | 136,39 | 140,59 | 128,89 | 132,30 | -2,20% | 326.885,00 |
| 09.05.2022 | 144,27 | 144,27 | 134,26 | 135,27 | -8,72% | 471.709,00 |
| 06.05.2022 | 144,97 | 148,31 | 140,02 | 148,19 | 3,67% | 254.483,00 |
| 05.05.2022 | 144,71 | 145,71 | 135,74 | 142,94 | 0,88% | 330.444,00 |
| 04.05.2022 | 140,00 | 142,70 | 134,86 | 141,70 | 2,79% | 219.671,00 |
| 03.05.2022 | 130,12 | 137,99 | 130,12 | 137,86 | 5,29% | 218.289,00 |
| 02.05.2022 | 131,41 | 133,51 | 126,99 | 130,93 | -1,30% | 372.405,00 |
| 29.04.2022 | 136,50 | 137,85 | 131,57 | 132,66 | -2,91% | 274.954,00 |
| 28.04.2022 | 131,49 | 138,27 | 126,94 | 136,64 | 4,39% | 220.536,00 |
| 27.04.2022 | 131,55 | 132,21 | 129,61 | 130,89 | -0,27% | 292.746,00 |
| 26.04.2022 | 136,26 | 137,72 | 131,21 | 131,25 | -3,68% | 347.404,00 |
| 25.04.2022 | 132,00 | 138,09 | 127,55 | 136,26 | -0,70% | 432.854,00 |
| 22.04.2022 | 144,35 | 145,93 | 135,90 | 137,22 | -5,87% | 351.116,00 |
| 21.04.2022 | 154,27 | 154,65 | 145,44 | 145,77 | -4,09% | 298.208,00 |
| 20.04.2022 | 151,85 | 152,77 | 149,37 | 151,98 | 1,36% | 288.164,00 |
| 19.04.2022 | 152,49 | 152,89 | 149,24 | 149,94 | -2,54% | 221.541,00 |
| 18.04.2022 | 151,62 | 154,64 | 150,26 | 153,84 | 1,88% | 322.650,00 |
| 14.04.2022 | 151,65 | 152,96 | 149,44 | 151,00 | -0,68% | 227.026,00 |
| 13.04.2022 | 150,35 | 152,67 | 148,07 | 152,04 | 2,20% | 254.885,00 |
| 12.04.2022 | 148,70 | 152,60 | 147,53 | 148,77 | 1,72% | 407.648,00 |
| 11.04.2022 | 146,50 | 147,84 | 142,50 | 146,26 | -1,38% | 257.209,00 |
| 08.04.2022 | 146,00 | 149,32 | 145,65 | 148,31 | 1,42% | 304.758,00 |
| 07.04.2022 | 145,24 | 148,28 | 142,63 | 146,23 | 2,06% | 382.154,00 |
| 06.04.2022 | 144,35 | 147,14 | 142,58 | 143,28 | -0,28% | 393.221,00 |
| 05.04.2022 | 150,46 | 151,16 | 142,63 | 143,68 | -3,53% | 430.647,00 |
| 04.04.2022 | 151,36 | 154,13 | 148,01 | 148,94 | -0,64% | 424.905,00 |
| 01.04.2022 | 145,54 | 151,29 | 145,54 | 149,90 | 2,46% | 372.901,00 |
| 31.03.2022 | 145,90 | 150,66 | 145,01 | 146,30 | -1,30% | 278.017,00 |
| 30.03.2022 | 148,71 | 150,65 | 147,21 | 148,23 | 0,80% | 268.121,00 |
| 29.03.2022 | 142,61 | 147,07 | 141,15 | 147,05 | 0,96% | 324.109,00 |
| 28.03.2022 | 151,46 | 152,04 | 144,63 | 145,65 | -5,85% | 336.150,00 |
| 25.03.2022 | 149,04 | 155,21 | 148,49 | 154,70 | 2,90% | 288.981,00 |
| 24.03.2022 | 149,23 | 150,40 | 147,88 | 150,34 | 0,56% | 216.969,00 |
| 23.03.2022 | 150,00 | 151,44 | 147,60 | 149,50 | 0,51% | 200.218,00 |
| 22.03.2022 | 150,71 | 150,85 | 148,40 | 148,74 | -1,50% | 307.853,00 |
| 21.03.2022 | 152,40 | 153,00 | 148,34 | 151,01 | 1,40% | 348.481,00 |
| 18.03.2022 | 148,92 | 149,56 | 146,42 | 148,93 | -1,28% | 591.212,00 |
| 17.03.2022 | 147,36 | 152,52 | 147,36 | 150,86 | 4,00% | 445.912,00 |
| 16.03.2022 | 143,19 | 147,62 | 141,46 | 145,06 | 1,16% | 474.626,00 |
| 15.03.2022 | 133,75 | 144,00 | 132,85 | 143,39 | 2,31% | 572.536,00 |
| 14.03.2022 | 141,41 | 141,89 | 136,00 | 140,15 | -0,81% | 649.617,00 |
| 11.03.2022 | 144,81 | 147,49 | 141,30 | 141,30 | -4,33% | 247.132,00 |
| 10.03.2022 | 147,87 | 149,61 | 145,40 | 147,69 | 1,61% | 356.213,00 |
| 09.03.2022 | 144,33 | 149,32 | 138,30 | 145,35 | -1,38% | 485.191,00 |
| 08.03.2022 | 157,53 | 158,48 | 145,05 | 147,38 | -3,33% | 428.081,00 |
| 07.03.2022 | 147,83 | 157,61 | 145,46 | 152,45 | 5,51% | 1.180.668,00 |
| 04.03.2022 | 133,52 | 144,52 | 133,30 | 144,49 | 8,18% | 641.401,00 |
| 03.03.2022 | 135,67 | 135,91 | 132,04 | 133,57 | -1,87% | 139.910,00 |
| 02.03.2022 | 138,58 | 138,88 | 133,45 | 136,12 | 0,92% | 255.061,00 |
| 01.03.2022 | 135,71 | 138,79 | 130,88 | 134,88 | 1,79% | 416.122,00 |
| 28.02.2022 | 126,46 | 132,66 | 125,91 | 132,51 | 4,49% | 284.914,00 |
| 25.02.2022 | 124,27 | 127,19 | 123,01 | 126,81 | 0,80% | 211.240,00 |
| 24.02.2022 | 122,89 | 128,94 | 121,64 | 125,80 | 1,30% | 312.296,00 |
| 23.02.2022 | 124,73 | 127,88 | 123,51 | 124,18 | 1,37% | 269.858,00 |
| 22.02.2022 | 128,62 | 130,09 | 121,32 | 122,50 | -2,74% | 314.416,00 |
| 18.02.2022 | 127,25 | 129,78 | 125,09 | 125,95 | -2,74% | 262.921,00 |
| 17.02.2022 | 129,83 | 134,53 | 129,08 | 129,50 | -0,01% | 300.099,00 |
| 16.02.2022 | 136,83 | 138,00 | 128,88 | 129,51 | -3,88% | 241.452,00 |
| 15.02.2022 | 132,10 | 136,00 | 131,39 | 134,74 | -1,06% | 245.516,00 |
| 14.02.2022 | 137,91 | 138,00 | 132,98 | 136,18 | -1,08% | 257.365,00 |
| 11.02.2022 | 134,81 | 139,77 | 133,41 | 137,67 | 3,52% | 516.292,00 |
| 10.02.2022 | 140,19 | 143,38 | 129,86 | 132,99 | -4,26% | 673.842,00 |
| 09.02.2022 | 135,75 | 140,23 | 133,78 | 138,91 | 3,56% | 280.992,00 |
| 08.02.2022 | 142,52 | 142,52 | 133,15 | 134,13 | -6,55% | 362.251,00 |