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*
5 Jul 2012	25.92	26.03	25.29	25.30	1,394,700	25.30
3 Jul 2012	24.58	26.20	24.58	26.14	1,024,900	26.14
2 Jul 2012	24.07	24.44	23.28	24.43	1,259,600	24.43
29 Jun 2012	23.43	24.29	22.99	24.18	2,212,000	24.18
28 Jun 2012	22.26	23.03	22.23	22.55	1,278,400	22.55
27 Jun 2012	22.86	23.16	22.38	22.50	1,620,300	22.50
26 Jun 2012	22.44	22.82	22.26	22.63	1,493,200	22.63
25 Jun 2012	22.76	22.83	22.02	22.37	1,057,900	22.37
22 Jun 2012	23.19	23.50	22.64	23.25	4,012,500	23.25
21 Jun 2012	25.07	25.07	22.59	22.79	1,813,300	22.79
20 Jun 2012	25.80	26.18	24.67	25.07	1,292,800	25.07
19 Jun 2012	24.67	25.72	24.66	25.72	1,844,800	25.72
18 Jun 2012	24.92	25.00	23.88	24.45	1,757,200	24.45
15 Jun 2012	24.45	24.93	24.18	24.86	1,448,700	24.86
14 Jun 2012	24.00	24.61	23.73	24.35	1,342,000	24.35
13 Jun 2012	24.60	24.84	23.85	23.85	1,558,400	23.85
12 Jun 2012	24.33	24.79	23.86	24.73	1,136,900	24.73
11 Jun 2012	25.60	25.64	24.07	24.12	1,403,400	24.12
8 Jun 2012	25.23	25.32	24.59	25.10	1,641,300	25.10
7 Jun 2012	26.13	26.64	25.44	25.58	1,610,800	25.58
6 Jun 2012	25.06	26.22	25.06	25.52	1,195,000	25.52
5 Jun 2012	24.35	25.34	24.22	24.77	1,377,800	24.77
4 Jun 2012	23.75	24.88	23.33	24.45	3,373,800	24.45
1 Jun 2012	24.67	24.71	23.44	23.79	3,440,700	23.79
31 May 2012	26.32	26.32	24.79	25.69	2,866,900	25.69
30 May 2012	27.19	27.26	26.01	26.20	1,145,600	26.20
29 May 2012	26.86	28.01	26.86	27.74	1,221,300	27.74
25 May 2012	26.35	26.80	26.24	26.75	1,352,900	26.75
24 May 2012	26.32	26.63	25.85	26.47	1,933,000	26.47
23 May 2012	25.56	26.35	24.76	26.27	1,400,000	26.27
22 May 2012	26.29	27.10	25.69	25.98	1,600,200	25.98
21 May 2012	24.85	26.57	24.81	26.35	1,596,100	26.35
18 May 2012	25.09	25.48	24.51	24.67	1,164,100	24.67
17 May 2012	25.79	26.03	24.85	25.00	1,600,600	25.00
16 May 2012	26.08	26.85	25.38	25.62	1,210,100	25.62
15 May 2012	27.12	27.36	25.64	25.84	1,774,300	25.84
14 May 2012	27.29	27.64	27.00	27.17	1,232,900	27.17
11 May 2012	27.69	28.67	27.48	27.71	1,462,100	27.71
10 May 2012	28.12	28.86	27.84	27.91	1,458,300	27.91
9 May 2012	27.83	28.64	27.26	27.75	2,544,800	27.75
8 May 2012	29.51	29.57	27.54	28.38	2,626,500	28.38
7 May 2012	29.98	30.63	29.45	29.86	2,445,800	29.86
4 May 2012	30.97	31.12	30.01	30.20	1,270,100	30.20
3 May 2012	32.75	32.98	30.93	31.39	1,365,500	31.39
2 May 2012	32.85	33.05	32.40	32.73	750,700	32.73
1 May 2012	33.03	33.90	32.70	33.30	1,415,200	33.30
30 Apr 2012	33.62	33.74	32.97	33.07	1,552,300	33.07
27 Apr 2012	33.48	33.78	32.70	33.63	1,298,600	33.63
26 Apr 2012	32.67	33.52	32.53	33.46	1,258,700	33.46
25 Apr 2012	32.06	32.87	31.59	32.83	1,488,400	32.83
24 Apr 2012	31.23	31.90	30.82	31.51	732,000	31.51
23 Apr 2012	30.32	31.54	29.76	31.10	1,284,100	31.10
20 Apr 2012	31.38	31.48	30.44	30.72	1,294,300	30.72
19 Apr 2012	31.08	31.60	30.26	30.94	1,378,500	30.94
18 Apr 2012	31.42	31.63	30.75	31.01	1,184,500	31.01
17 Apr 2012	31.95	32.66	31.35	31.56	1,645,600	31.56
16 Apr 2012	30.90	31.50	30.50	30.76	2,723,200	30.76
13 Apr 2012	29.89	30.30	29.46	30.02	1,132,600	30.02
12 Apr 2012	29.51	30.54	29.12	30.13	1,396,700	30.13
11 Apr 2012	28.67	29.20	28.30	28.52	992,500	28.52
10 Apr 2012	29.25	29.50	28.06	28.16	997,500	28.16
9 Apr 2012	29.06	29.55	28.80	29.31	1,052,200	29.31
5 Apr 2012	29.94	30.66	29.48	29.91	852,300	29.91
4 Apr 2012	30.71	30.89	29.60	30.18	983,600	30.18
3 Apr 2012	31.00	31.71	30.69	31.25	774,000	31.25
2 Apr 2012	30.72	31.56	30.51	31.09	1,055,400	31.09
* 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)