OAS - Oasis Petroleum Inc.

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 20200,78010,79000,70350,73280,732821.625.342
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
05 mag 20200,69000,69000,57000,60000,600035.114.600
04 mag 20200,57000,64000,55000,63000,630031.971.900
01 mag 20200,69000,71000,58000,60000,600051.385.300
30 apr 20200,72000,79000,65000,70000,7000100.244.800
29 apr 20200,65000,66000,60000,63000,630053.579.300
28 apr 20200,56000,68000,54000,57000,570072.679.200
27 apr 20200,49000,58000,44000,53000,530068.434.000
24 apr 20200,87000,96000,58000,61000,6100224.881.300
23 apr 20200,49000,72000,40000,67000,6700342.073.100
22 apr 20200,31000,34000,28000,29000,290059.532.800
21 apr 20200,26000,28000,25000,28000,280026.929.300
20 apr 20200,25000,28000,24000,26000,260021.470.800
17 apr 20200,28000,30000,25000,28000,280024.443.900
16 apr 20200,29000,29000,26000,27000,270016.592.200
15 apr 20200,30000,30000,28000,28000,280020.711.500
14 apr 20200,33000,33000,30000,31000,310020.446.200
13 apr 20200,36000,37000,31000,33000,330025.088.400
09 apr 20200,35000,38000,31000,34000,340042.267.500
08 apr 20200,33000,33000,30000,32000,320025.373.000
07 apr 20200,35000,36000,31000,31000,310020.182.800
06 apr 20200,38000,39000,33000,34000,340021.190.400
03 apr 20200,37000,42000,33000,38000,380027.608.000
02 apr 20200,31000,37000,29000,34000,340035.236.600
01 apr 20200,32000,32000,29000,29000,290015.249.000
31 mar 20200,32000,37000,29000,35000,350021.321.600
30 mar 20200,30000,33000,28000,30000,300020.097.300
27 mar 20200,34000,34000,30000,30000,300013.170.800
26 mar 20200,37000,37000,33000,34000,340020.821.300
25 mar 20200,38000,38000,35000,37000,370014.257.500
24 mar 20200,41000,41000,35000,38000,380019.546.300
23 mar 20200,40000,40000,38000,38000,380011.827.000
20 mar 20200,44000,45000,36000,41000,410024.242.800
19 mar 20200,38000,44000,35000,43000,430020.218.900
18 mar 20200,37000,41000,32000,35000,350017.956.200
17 mar 20200,47000,48000,41000,42000,420024.171.700
16 mar 20200,42000,60000,38000,42000,420036.026.400
13 mar 20200,45001,00000,34001,00001,000039.265.900
12 mar 20200,35000,45000,31000,37000,370025.866.700
11 mar 20200,38000,43000,34000,39000,390024.385.000
10 mar 20200,50000,51000,31000,41000,410055.730.200
09 mar 20200,63000,65000,25000,33000,330073.739.500
06 mar 20201,20001,20000,78000,86000,860031.185.900
05 mar 20201,28001,31001,25001,27001,27005.557.300
04 mar 20201,48001,50001,29001,32001,320014.142.700
03 mar 20201,58001,58001,40001,44001,440014.856.500
02 mar 20201,69001,70001,47001,53001,530012.177.500
28 feb 20201,36001,64001,33001,64001,640016.804.000
27 feb 20201,50001,57001,33001,47001,470013.411.300
26 feb 20201,81001,87001,59001,65001,650019.121.600
25 feb 20201,92001,92001,75001,77001,770010.128.000
24 feb 20201,98001,99001,85001,88001,88008.574.500
21 feb 20202,15002,16002,05002,08002,08006.239.200
20 feb 20202,18002,24002,17002,18002,18007.084.700
19 feb 20202,12002,21002,10002,18002,18006.929.500
18 feb 20202,06002,16002,02002,10002,10005.821.000
14 feb 20202,19002,19002,05002,11002,11008.398.200
13 feb 20202,11002,23002,11002,14002,14007.768.200
12 feb 20202,31002,35002,11002,16002,160015.739.600
*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