OAS - Oasis Petroleum Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 dic 20192,76002,81002,70002,75002,75008.832.200
09 dic 20192,59002,82002,59002,74002,74008.906.000
06 dic 20192,51002,70002,47002,64002,640013.010.000
05 dic 20192,53002,58002,44002,47002,470010.242.900
04 dic 20192,41002,55002,40002,48002,480010.289.200
03 dic 20192,28002,41002,21002,34002,34008.681.200
02 dic 20192,39002,42002,29002,33002,33009.546.100
29 nov 20192,44002,48002,33002,34002,34004.517.500
27 nov 20192,46002,49002,41002,48002,48004.348.000
26 nov 20192,53002,56002,44002,44002,440010.987.900
25 nov 20192,52002,61002,47002,53002,53009.762.200
22 nov 20192,59002,60002,46002,52002,520011.735.100
21 nov 20192,59002,67002,51002,59002,590011.973.400
20 nov 20192,46002,66002,40002,55002,550019.900.100
19 nov 20192,58002,59002,39002,48002,480018.168.100
18 nov 20192,76002,76002,59002,62002,620012.930.600
15 nov 20192,78002,86002,76002,78002,78009.898.100
14 nov 20192,88002,92002,71002,76002,760016.473.300
13 nov 20193,03003,07002,81002,86002,860014.474.900
12 nov 20193,12003,12002,99003,06003,060010.288.900
11 nov 20193,02003,09002,97003,07003,07008.711.500
08 nov 20192,95003,14002,91003,10003,100013.262.200
07 nov 20193,00003,08002,90003,01003,010015.965.600
06 nov 20192,88003,39002,77002,91002,910033.795.900
05 nov 20192,96003,19002,89002,92002,920017.620.900
04 nov 20192,78003,02002,77002,95002,950016.282.100
01 nov 20192,66002,78002,60002,70002,700012.235.900
31 ott 20192,60002,79002,55002,61002,610019.770.300
30 ott 20192,79002,83002,61002,62002,620013.372.200
29 ott 20192,77002,86002,64002,77002,770014.123.700
28 ott 20192,95002,99002,82002,83002,83009.179.700
25 ott 20192,89002,97002,84002,93002,93009.140.600
24 ott 20192,96002,96002,81002,90002,90008.713.500
23 ott 20192,86003,02002,78002,93002,930012.371.800
22 ott 20192,88002,98002,76002,89002,890010.938.700
21 ott 20192,88002,92002,71002,85002,850010.322.100
18 ott 20193,05003,10002,88002,90002,90007.830.500
17 ott 20193,02003,08002,88003,04003,040011.606.800
16 ott 20193,04003,16002,99003,03003,03007.986.600
15 ott 20193,01003,10002,85003,04003,040013.447.900
14 ott 20193,17003,18002,98003,10003,100010.050.100
11 ott 20193,15003,29003,10003,24003,240010.091.300
10 ott 20193,01003,12002,94003,08003,08009.043.000
09 ott 20193,04003,12002,90002,97002,970011.902.500
08 ott 20193,07003,11002,93002,96002,96009.557.200
07 ott 20193,20003,22003,02003,14003,14008.628.100
04 ott 20193,21003,29003,04003,17003,170010.530.300
03 ott 20193,11003,25002,98003,22003,22008.965.900
02 ott 20193,34003,44003,16003,18003,180010.862.800
01 ott 20193,45003,61003,29003,37003,370012.869.200
30 set 20193,41003,61003,41003,46003,460011.974.700
27 set 20193,48003,68003,43003,46003,46008.961.800
26 set 20193,55003,63003,41003,58003,58008.219.100
25 set 20193,46003,71003,39003,60003,60008.811.100
24 set 20193,83003,87003,54003,59003,590014.067.000
23 set 20193,90004,00003,80003,86003,860013.741.900
20 set 20193,98004,10003,87003,96003,960018.977.400
19 set 20194,19004,20003,82003,94003,940013.815.100
18 set 20193,97004,15003,86004,09004,090010.460.800
17 set 20194,74004,76004,00004,03004,030019.291.400
16 set 20194,25004,87004,17004,80004,800030.408.200
13 set 20193,67003,79003,50003,72003,72008.928.300
12 set 20193,43003,70003,36003,60003,600010.602.900
11 set 20193,74003,92003,42003,57003,570012.813.100
10 set 20193,68003,97003,55003,66003,660012.998.100
09 set 20193,41003,68003,37003,68003,680012.688.000
06 set 20193,18003,43003,05003,35003,350014.278.800
05 set 20193,17003,35003,13003,25003,250013.892.400
04 set 20193,17003,19003,03003,13003,13009.953.900
03 set 20193,00003,11002,84003,05003,050016.906.700
30 ago 20193,33003,39003,02003,12003,120011.913.600
29 ago 20193,26003,40003,16003,31003,310011.047.800
28 ago 20193,02003,35003,00003,21003,210014.285.400
27 ago 20192,92003,00002,81002,98002,98008.790.900
26 ago 20193,01003,07002,85002,90002,90009.728.500
23 ago 20193,13003,15002,89003,01003,010011.533.600
22 ago 20193,36003,39003,23003,23003,23008.030.500
21 ago 20193,45003,53003,32003,34003,34009.259.500
20 ago 20193,29003,37003,17003,35003,35009.041.100
19 ago 20193,18003,36003,03003,33003,330014.741.300
16 ago 20192,89003,08002,85003,04003,040012.313.600
15 ago 20192,87002,96002,76002,90002,900010.318.300
14 ago 20192,82002,90002,70002,88002,880012.110.000
13 ago 20192,92003,15002,90003,00003,000019.357.700
12 ago 20192,83003,01002,78002,96002,960011.640.400
09 ago 20192,87002,90002,72002,85002,850013.223.300
08 ago 20192,70002,93002,65002,84002,840022.773.600
07 ago 20192,83002,96002,41002,65002,650043.770.700
06 ago 20193,95004,04003,71003,83003,830011.434.700
05 ago 20194,10004,13003,81003,93003,930010.026.500
02 ago 20194,28004,45004,10004,25004,25008.501.600
01 ago 20194,68004,72004,14004,24004,240014.901.700
31 lug 20194,97005,15004,85004,87004,870011.288.700
30 lug 20194,40004,93004,35004,89004,890011.545.700
29 lug 20194,53004,63004,32004,43004,43009.595.800
26 lug 20194,56004,56004,30004,51004,51008.945.700
25 lug 20194,75004,75004,55004,56004,56009.335.300
24 lug 20194,66004,82004,63004,69004,69006.364.200
23 lug 20194,64004,70004,51004,67004,670010.832.700
22 lug 20194,62004,72004,46004,62004,62007.413.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità