OAS Historical Prices | Oasis Petroleum Inc. Common Sto Stock

STI

0.49%

Oasis Petroleum Inc. (OAS)

-NYSE

41.81 19 Jun 04:01 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
30 Mar 2012	30.09	31.17	30.00	30.83	1,230,100	30.83
29 Mar 2012	29.75	30.04	29.10	29.75	1,088,800	29.75
28 Mar 2012	30.57	30.57	29.70	30.08	993,300	30.08
27 Mar 2012	31.39	31.40	30.58	30.62	897,200	30.62
26 Mar 2012	31.22	31.35	30.84	31.27	821,700	31.27
23 Mar 2012	30.05	31.16	29.83	30.90	1,205,400	30.90
22 Mar 2012	30.35	30.35	29.81	29.97	980,500	29.97
21 Mar 2012	30.60	31.13	30.13	30.92	1,106,300	30.92
20 Mar 2012	31.49	31.71	30.53	30.64	1,140,000	30.64
19 Mar 2012	31.53	32.56	31.47	32.07	1,361,300	32.07
16 Mar 2012	30.87	31.76	30.86	31.54	942,900	31.54
15 Mar 2012	31.04	31.54	30.67	30.73	885,700	30.73
14 Mar 2012	31.10	31.68	30.77	31.05	938,000	31.05
13 Mar 2012	30.64	31.36	30.37	31.25	1,186,300	31.25
12 Mar 2012	30.82	30.92	29.93	30.35	900,000	30.35
9 Mar 2012	30.62	31.31	30.58	30.86	1,200,000	30.86
8 Mar 2012	30.71	30.99	30.23	30.62	989,400	30.62
7 Mar 2012	30.21	30.68	29.89	30.41	1,062,900	30.41
6 Mar 2012	29.96	30.36	29.44	30.04	2,067,400	30.04
5 Mar 2012	31.26	31.35	30.46	30.57	1,583,200	30.57
2 Mar 2012	32.50	32.55	31.42	31.55	1,426,200	31.55
1 Mar 2012	32.23	32.98	31.86	32.59	1,639,000	32.59
29 Feb 2012	33.28	33.48	32.03	32.07	1,986,900	32.07
28 Feb 2012	34.60	34.99	33.58	33.76	1,700,200	33.76
27 Feb 2012	35.20	35.26	34.46	34.46	1,423,800	34.46
24 Feb 2012	34.10	35.01	33.82	34.82	2,337,700	34.82
23 Feb 2012	32.26	34.61	32.18	34.48	2,178,400	34.48
22 Feb 2012	33.33	33.33	32.08	32.36	2,141,800	32.36
21 Feb 2012	33.16	33.52	32.73	33.28	1,392,200	33.28
17 Feb 2012	32.81	33.09	32.36	32.93	1,296,000	32.93
16 Feb 2012	31.08	32.88	30.96	32.55	2,289,600	32.55
15 Feb 2012	31.89	32.26	31.08	31.21	1,699,500	31.21
14 Feb 2012	30.29	32.31	30.29	31.58	3,198,900	31.58
13 Feb 2012	29.76	31.11	29.51	30.82	2,709,500	30.82
10 Feb 2012	29.25	29.64	29.11	29.29	1,949,200	29.29
9 Feb 2012	30.68	30.76	28.34	29.73	4,596,800	29.73
8 Feb 2012	30.72	31.44	30.00	30.41	3,975,000	30.41
7 Feb 2012	31.56	31.56	30.07	30.52	3,419,400	30.52
6 Feb 2012	31.75	32.05	31.24	31.56	1,964,800	31.56
3 Feb 2012	31.32	32.09	30.69	31.91	3,354,500	31.91
2 Feb 2012	31.87	31.90	30.65	31.09	2,738,600	31.09
1 Feb 2012	32.10	32.33	31.52	31.83	6,517,000	31.83
31 Jan 2012	33.14	34.26	32.56	33.74	1,853,900	33.74
30 Jan 2012	32.32	33.00	31.55	32.80	1,219,400	32.80
27 Jan 2012	31.91	33.08	31.52	32.86	2,304,400	32.86
26 Jan 2012	35.00	35.00	33.29	33.95	1,196,300	33.95
25 Jan 2012	32.93	34.88	32.89	34.69	2,237,700	34.69
24 Jan 2012	32.90	33.10	32.57	33.04	1,025,600	33.04
23 Jan 2012	32.63	33.63	32.63	33.30	1,194,400	33.30
20 Jan 2012	32.00	32.79	31.25	32.54	2,989,300	32.54
19 Jan 2012	34.29	34.81	33.52	33.76	2,567,900	33.76
18 Jan 2012	33.91	35.46	33.81	35.43	1,601,800	35.43
17 Jan 2012	32.09	34.40	31.94	33.86	2,792,100	33.86
13 Jan 2012	30.87	31.78	30.61	31.44	1,494,600	31.44
12 Jan 2012	31.42	32.37	30.94	31.09	2,337,300	31.09
11 Jan 2012	31.76	32.06	31.31	31.95	1,748,300	31.95
10 Jan 2012	32.10	32.55	31.32	31.93	1,340,300	31.93
9 Jan 2012	31.87	31.87	31.12	31.38	1,104,100	31.38
6 Jan 2012	32.81	32.81	31.54	31.63	1,411,500	31.63
5 Jan 2012	32.46	32.93	31.90	32.62	1,521,700	32.62
4 Jan 2012	30.47	33.48	30.43	32.61	3,051,400	32.61
3 Jan 2012	30.00	31.00	29.88	30.52	1,555,500	30.52
30 Dec 2011	29.28	29.50	28.99	29.09	674,600	29.09
29 Dec 2011	29.01	29.63	28.81	29.40	575,200	29.40
28 Dec 2011	29.50	29.55	28.78	28.90	790,200	28.90
27 Dec 2011	29.46	29.63	29.14	29.51	709,100	29.51
* 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)