OAS - Oasis Petroleum Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 20194,44004,62004,41004,60004,60007.997.400
18 lug 20194,40004,53004,35004,44004,44009.812.700
17 lug 20194,77004,80004,43004,44004,440010.395.000
16 lug 20194,94005,02004,72004,78004,78007.752.000
15 lug 20195,33005,33004,92004,93004,930011.071.900
12 lug 20195,26005,34005,11005,30005,300010.155.200
11 lug 20195,41005,48005,20005,23005,23009.001.000
10 lug 20195,25005,43005,20005,39005,390013.278.200
09 lug 20195,20005,28005,10005,17005,17008.081.800
08 lug 20195,01005,37005,00005,20005,200011.585.500
05 lug 20195,03005,25005,01005,19005,19006.697.000
03 lug 20195,20005,26004,96005,07005,07008.359.000
02 lug 20195,60005,60005,13005,18005,180015.466.400
01 lug 20195,86005,92005,49005,62005,620011.861.900
28 giu 20195,65005,71005,51005,68005,680016.220.400
27 giu 20195,72005,77005,55005,62005,62007.870.100
26 giu 20195,59005,87005,50005,70005,700010.690.300
25 giu 20195,37005,54005,23005,45005,45009.624.100
24 giu 20195,72005,74005,36005,42005,420012.468.700
21 giu 20195,75005,86005,65005,72005,720010.865.600
20 giu 20195,59005,89005,55005,79005,790016.278.400
19 giu 20195,30005,59005,16005,38005,380013.179.600
18 giu 20194,85005,27004,84005,27005,270010.737.400
17 giu 20194,58004,83004,54004,80004,80008.209.800
14 giu 20194,85004,97004,58004,66004,660011.522.600
13 giu 20194,76004,87004,61004,87004,87009.454.200
12 giu 20194,98005,07004,57004,61004,610012.242.400
11 giu 20195,09005,20005,01005,09005,090012.402.700
10 giu 20195,22005,33004,95004,99004,99009.714.700
07 giu 20195,12005,32005,01005,21005,21007.809.300
06 giu 20195,01005,16005,00005,12005,12005.412.600
05 giu 20195,50005,55004,97005,05005,050013.320.700
04 giu 20195,45005,68005,36005,54005,54009.032.300
03 giu 20195,26005,39005,16005,37005,370015.062.500
31 mag 20195,05005,30005,01005,20005,200013.166.600
30 mag 20195,21005,38005,08005,19005,190019.993.200
29 mag 20194,83005,26004,80005,23005,230015.018.100
28 mag 20195,05005,07004,88004,99004,990011.207.700
24 mag 20195,03005,06004,80005,01005,010012.447.900
23 mag 20195,22005,24004,92004,96004,960014.360.900
22 mag 20195,69005,75005,35005,38005,38008.344.000
21 mag 20195,57005,88005,55005,81005,810010.318.900
20 mag 20195,30005,55005,26005,48005,48008.948.900
17 mag 20195,56005,67005,35005,36005,36008.019.600
16 mag 20195,58005,73005,51005,63005,630010.698.900
15 mag 20195,13005,54005,09005,49005,490010.342.100
14 mag 20195,00005,32005,00005,21005,210010.539.700
13 mag 20195,20005,36004,93004,94004,940012.015.300
10 mag 20195,25005,31005,10005,28005,28007.041.300
09 mag 20195,27005,36005,14005,31005,310011.973.700
08 mag 20195,27005,69005,25005,34005,340017.843.400
07 mag 20195,46005,62005,31005,40005,400013.879.700
06 mag 20195,35005,64005,29005,58005,580010.577.300
03 mag 20195,46005,59005,40005,51005,51009.142.900
02 mag 20195,51005,70005,38005,39005,390013.983.700
01 mag 20196,08006,12005,73005,73005,730010.240.100
30 apr 20196,25006,27006,07006,10006,100012.644.200
29 apr 20196,11006,24006,03006,15006,150011.599.400
26 apr 20196,30006,31006,00006,16006,160011.622.200
25 apr 20196,50006,60006,38006,39006,39007.198.400
24 apr 20196,97006,98006,50006,51006,510012.146.200
23 apr 20197,03007,15006,82006,93006,930012.234.300
22 apr 20196,71007,05006,69007,03007,030013.200.500
18 apr 20196,59006,69006,55006,60006,600010.128.300
17 apr 20196,67006,73006,55006,56006,560012.660.300
16 apr 20196,55006,65006,46006,62006,62006.375.400
15 apr 20196,60006,74006,53006,53006,53006.379.600
12 apr 20196,80006,91006,59006,62006,620013.932.500
11 apr 20196,62006,74006,51006,58006,58007.176.900
10 apr 20196,61006,73006,57006,69006,69009.124.400
09 apr 20196,45006,68006,33006,54006,540020.623.700
08 apr 20196,46006,56006,40006,50006,500010.584.400
05 apr 20196,17006,40006,16006,40006,400012.195.700
04 apr 20195,90006,16005,87006,15006,15009.306.500
03 apr 20196,05006,18005,84005,91005,910010.088.400
02 apr 20196,22006,24006,01006,03006,03007.411.700
01 apr 20196,12006,31006,09006,19006,190010.194.400
29 mar 20196,14006,25006,01006,04006,04007.832.300
28 mar 20195,87006,02005,86006,01006,01005.783.300
27 mar 20196,03006,12005,87005,95005,95005.995.900
26 mar 20196,17006,24005,98006,02006,02008.446.900
25 mar 20195,92006,02005,79005,97005,97006.900.600
22 mar 20196,23006,25005,95005,95005,95009.653.500
21 mar 20196,04006,35006,03006,34006,340010.567.300
20 mar 20195,78006,17005,78006,06006,060010.104.800
19 mar 20196,04006,05005,77005,83005,83008.912.700
18 mar 20195,95006,07005,88005,95005,95008.650.100
15 mar 20195,82005,94005,74005,91005,910012.597.100
14 mar 20195,80005,91005,80005,85005,85007.608.800
13 mar 20195,70005,94005,68005,82005,820016.915.600
12 mar 20195,38005,62005,35005,60005,600012.482.500
11 mar 20195,12005,37005,05005,36005,360012.435.100
08 mar 20195,26005,28004,97005,07005,070011.853.600
07 mar 20195,45005,53005,34005,43005,43009.587.900
06 mar 20195,65005,65005,41005,42005,42009.534.200
05 mar 20195,61005,73005,49005,70005,700011.559.400
04 mar 20195,64005,69005,45005,66005,660010.014.800
01 mar 20195,66005,75005,46005,57005,570011.140.600
28 feb 20195,87005,92005,54005,59005,590013.776.000
27 feb 20196,23006,23005,75005,91005,910015.761.600
*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