OAS Historical Prices | Oasis Petroleum Inc. Common Sto Stock

STI

0.43%

Oasis Petroleum Inc. (OAS)

-NYSE

38.75 0.34(0.87%) 04:02 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May 2013	39.01	39.19	38.37	38.75	1,367,400	38.75
20 May 2013	38.60	39.68	38.58	39.09	1,179,800	39.09
17 May 2013	37.63	38.82	37.56	38.56	1,499,000	38.56
16 May 2013	36.92	37.57	36.77	37.20	1,510,200	37.20
15 May 2013	37.10	37.25	36.39	36.89	1,425,200	36.89
14 May 2013	36.59	37.97	36.59	37.39	1,679,300	37.39
13 May 2013	36.79	36.99	36.16	36.56	1,019,400	36.56
10 May 2013	36.82	37.05	35.76	37.05	1,660,700	37.05
9 May 2013	37.02	37.21	36.09	36.93	1,831,500	36.93
8 May 2013	37.68	38.73	36.75	37.02	2,677,200	37.02
7 May 2013	35.18	36.00	34.66	35.91	1,905,200	35.91
6 May 2013	34.28	34.73	34.20	34.51	1,358,700	34.51
3 May 2013	33.68	34.91	33.67	34.26	867,300	34.26
2 May 2013	33.06	33.56	32.61	33.20	1,298,700	33.20
1 May 2013	33.79	34.12	32.62	32.78	2,055,000	32.78
30 Apr 2013	34.68	34.81	33.99	34.23	843,600	34.23
29 Apr 2013	34.53	35.18	34.26	34.72	1,136,400	34.72
26 Apr 2013	34.66	34.87	33.83	34.19	1,301,300	34.19
25 Apr 2013	34.71	35.25	34.52	34.90	2,222,700	34.90
24 Apr 2013	33.55	34.85	33.55	34.68	1,485,900	34.68
23 Apr 2013	32.90	33.60	32.62	33.55	1,729,500	33.55
22 Apr 2013	32.64	33.10	31.74	32.89	1,284,600	32.89
19 Apr 2013	32.94	33.00	31.79	32.52	1,292,200	32.52
18 Apr 2013	32.60	32.93	31.83	32.84	1,634,700	32.84
17 Apr 2013	33.44	33.52	31.58	32.51	1,972,200	32.51
16 Apr 2013	33.55	34.00	32.52	33.76	2,049,600	33.76
15 Apr 2013	34.66	34.76	32.74	32.94	2,988,500	32.94
12 Apr 2013	36.10	36.13	34.78	35.35	1,445,200	35.35
11 Apr 2013	36.98	37.06	36.28	36.42	1,069,400	36.42
10 Apr 2013	37.49	37.55	36.35	36.97	1,034,600	36.97
9 Apr 2013	36.34	37.69	36.24	37.45	1,377,300	37.45
8 Apr 2013	35.33	36.29	35.15	36.24	921,000	36.24
5 Apr 2013	34.37	35.63	34.32	35.18	1,077,900	35.18
4 Apr 2013	35.31	35.40	34.55	35.11	1,317,300	35.11
3 Apr 2013	36.84	36.88	34.96	35.35	1,462,900	35.35
2 Apr 2013	37.51	37.84	36.64	36.84	999,400	36.84
1 Apr 2013	38.12	38.16	36.59	37.52	1,321,500	37.52
28 Mar 2013	38.58	38.76	37.75	38.07	935,000	38.07
27 Mar 2013	38.73	38.82	38.12	38.46	1,133,500	38.46
26 Mar 2013	38.00	39.47	37.85	39.27	1,149,100	39.27
25 Mar 2013	37.58	38.19	37.10	37.58	748,500	37.58
22 Mar 2013	36.93	37.40	36.93	37.38	687,300	37.38
21 Mar 2013	37.07	37.33	36.77	36.81	718,500	36.81
20 Mar 2013	37.45	37.75	36.99	37.30	769,900	37.30
19 Mar 2013	38.50	38.50	36.58	37.09	1,380,700	37.09
18 Mar 2013	38.31	38.78	38.02	38.17	963,400	38.17
15 Mar 2013	38.93	39.29	38.00	38.87	1,399,500	38.87
14 Mar 2013	38.41	39.78	38.32	38.92	1,364,600	38.92
13 Mar 2013	38.31	38.67	37.95	38.23	744,200	38.23
12 Mar 2013	38.40	38.60	37.88	38.48	671,600	38.48
11 Mar 2013	38.23	38.63	37.76	38.29	531,600	38.29
8 Mar 2013	38.51	38.67	38.14	38.29	1,151,700	38.29
7 Mar 2013	37.23	38.31	37.20	38.26	878,900	38.26
6 Mar 2013	36.75	37.40	36.74	37.16	847,500	37.16
5 Mar 2013	36.12	36.90	36.12	36.76	1,076,600	36.76
4 Mar 2013	36.48	37.23	35.42	35.81	1,744,000	35.81
1 Mar 2013	36.30	36.61	35.31	36.48	2,038,600	36.48
28 Feb 2013	36.09	37.06	35.98	36.70	1,724,100	36.70
27 Feb 2013	35.90	36.75	35.63	35.98	2,168,800	35.98
26 Feb 2013	35.67	36.43	34.53	36.15	1,549,100	36.15
25 Feb 2013	36.42	36.93	35.16	35.38	1,475,800	35.38
22 Feb 2013	36.07	36.36	35.72	36.12	1,236,700	36.12
21 Feb 2013	36.00	36.08	35.26	35.72	1,247,300	35.72
20 Feb 2013	37.93	37.93	35.98	36.06	1,847,800	36.06
19 Feb 2013	37.78	38.03	37.55	37.99	1,284,500	37.99
15 Feb 2013	38.91	39.23	37.42	37.46	1,508,600	37.46
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On OAS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Oasis Petroleum Inc. (OAS)