Italia markets closed

Oasis Petroleum Inc. (OAS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
0,4131+0,0281 (+7,30%)
Al 3:48PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 set 20200,41980,43890,39310,41310,413115.143.193
24 set 20200,37000,41000,36000,39000,390015.673.300
23 set 20200,42000,42000,37000,37000,370023.570.400
22 set 20200,43000,44000,41000,41000,410015.857.300
21 set 20200,44000,45000,42000,44000,440015.479.200
18 set 20200,47000,56000,43000,49000,490044.366.900
17 set 20200,55000,56000,50000,53000,530019.354.400
16 set 20200,61000,63000,55000,56000,560051.402.900
15 set 20200,44000,57000,42000,52000,520053.561.800
14 set 20200,39000,43000,38000,40000,400021.573.700
11 set 20200,42000,44000,37000,38000,380022.806.300
10 set 20200,45000,45000,40000,41000,410020.016.700
09 set 20200,51000,51000,46000,46000,460017.308.100
08 set 20200,52000,52000,49000,50000,500012.853.500
04 set 20200,56000,57000,51000,53000,53009.105.800
03 set 20200,55000,58000,53000,54000,54009.310.400
02 set 20200,53000,59000,50000,55000,550025.578.500
01 set 20200,55000,55000,52000,53000,530011.526.300
31 ago 20200,60000,60000,55000,56000,560017.281.000
28 ago 20200,60000,62000,59000,60000,60009.871.900
27 ago 20200,61000,61000,58000,60000,600011.964.200
26 ago 20200,63000,64000,61000,62000,62008.740.900
25 ago 20200,63000,65000,61000,64000,640010.674.200
24 ago 20200,63000,63000,61000,62000,620011.737.600
21 ago 20200,65000,65000,60000,60000,600016.764.100
20 ago 20200,67000,68000,65000,65000,650014.288.300
19 ago 20200,69000,70000,68000,69000,69008.939.800
18 ago 20200,70000,70000,68000,69000,69009.960.100
17 ago 20200,73000,73000,69000,72000,720010.852.500
14 ago 20200,73000,74000,71000,73000,730010.628.800
13 ago 20200,77000,78000,74000,74000,740011.837.100
12 ago 20200,77000,78000,73000,77000,770016.101.000
11 ago 20200,77000,81000,73000,74000,740025.222.900
10 ago 20200,68000,74000,68000,72000,720018.939.000
07 ago 20200,72000,72000,67000,68000,680017.511.000
06 ago 20200,74000,75000,69000,70000,700027.859.500
05 ago 20200,79000,91000,72000,76000,7600102.164.000
04 ago 20200,63000,71000,62000,68000,680021.003.700
03 ago 20200,63000,66000,59000,65000,650012.958.600
31 lug 20200,68000,68000,63000,64000,640014.390.600
30 lug 20200,68000,70000,67000,68000,680011.428.700
29 lug 20200,68000,72000,67000,72000,720012.133.300
28 lug 20200,67000,70000,67000,67000,67006.850.200
27 lug 20200,71000,71000,68000,68000,68009.531.300
24 lug 20200,71000,74000,69000,70000,70009.823.900
23 lug 20200,72000,74000,70000,71000,710013.564.800
22 lug 20200,73000,74000,71000,73000,730011.761.600
21 lug 20200,70000,75000,69000,74000,740025.528.400
20 lug 20200,69000,71000,67000,67000,670013.509.400
17 lug 20200,73000,75000,68000,68000,680015.289.900
16 lug 20200,72000,79000,70000,72000,720018.271.100
15 lug 20200,71000,75000,69000,74000,740024.710.300
14 lug 20200,67000,69000,65000,68000,680012.151.100
13 lug 20200,72000,72000,67000,67000,670014.020.000
10 lug 20200,65000,72000,63000,69000,690021.171.700
09 lug 20200,72000,72000,64000,65000,650016.261.300
08 lug 20200,69000,72000,67000,71000,710011.089.300
07 lug 20200,70000,72000,68000,71000,710015.178.200
06 lug 20200,78000,79000,70000,73000,730022.041.300
02 lug 20200,81000,82000,75000,75000,750020.430.500
01 lug 20200,80000,94000,77000,77000,770045.635.700
30 giu 20200,79000,80000,75000,75000,750018.219.400
29 giu 20200,80000,81000,77000,80000,800017.403.900
26 giu 20200,78000,82000,77000,80000,800057.914.200
25 giu 20200,72000,88000,70000,84000,840042.927.600
24 giu 20200,90000,90000,75000,78000,780048.916.100
23 giu 20201,05001,06000,94000,96000,960028.199.800
22 giu 20201,04001,06000,99000,99000,990030.592.300
19 giu 20201,16001,19001,00001,00001,000080.362.800
18 giu 20201,10001,16001,07001,11001,110026.084.500
17 giu 20201,25001,25001,11001,14001,140027.357.300
16 giu 20201,38001,38001,20001,23001,230051.964.600
15 giu 20201,09001,24001,04001,17001,170049.143.000
12 giu 20201,30001,36001,08001,18001,180065.173.000
11 giu 20201,02001,20000,98000,98000,980066.064.500
10 giu 20201,26001,54001,00001,21001,2100108.552.400
09 giu 20201,65001,78001,50001,57001,570084.062.000
08 giu 20201,62002,25001,54002,04002,0400254.542.900
05 giu 20200,82001,30000,68001,26001,2600228.523.200
04 giu 20200,57000,58000,53000,56000,560022.968.800
03 giu 20200,56000,59000,54000,57000,570031.297.100
02 giu 20200,51000,56000,50000,53000,530027.548.700
01 giu 20200,47000,51000,47000,50000,500013.929.900
29 mag 20200,47000,50000,46000,46000,460015.939.500
28 mag 20200,50000,50000,47000,48000,480015.503.800
27 mag 20200,52000,52000,49000,51000,510014.018.900
26 mag 20200,54000,54000,51000,53000,530016.135.700
22 mag 20200,52000,53000,49000,51000,510015.983.500
21 mag 20200,55000,56000,51000,52000,520016.777.000
20 mag 20200,55000,56000,53000,55000,550021.106.000
19 mag 20200,58000,60000,53000,53000,530026.440.600
18 mag 20200,50000,59000,47000,58000,580064.337.600
15 mag 20200,42000,45000,41000,44000,440017.857.200
14 mag 20200,41000,44000,38000,40000,400018.235.500
13 mag 20200,43000,47000,40000,41000,410026.369.600
12 mag 20200,52000,53000,48000,48000,480027.220.700
11 mag 20200,55000,56000,51000,52000,520032.223.100
08 mag 20200,53000,60000,50000,60000,600024.953.000
07 mag 20200,57000,59000,52000,54000,540020.787.800
06 mag 20200,60000,60000,56000,56000,560019.296.500
*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