Oasis Petroleum Inc. Common Stockのデータ

Oasis Petroleum Inc. Common Stockの基本情報

名前 Oasis Petroleum Inc. Common Stock
ティッカー OAS
国 United States
上場年 nan
セクター Energy

Oasis Petroleum Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.76 50.0 50.57 51.18 168300.0 51.18
2021-02-12 50.7 49.19 49.51 49.83 215200.0 49.83
2021-02-11 51.86 47.67 49.68 49.66 231300.0 49.66
2021-02-10 50.57 47.5 47.66 50.21 209300.0 50.21
2021-02-09 48.83 46.25 46.87 48.0 209200.0 48.0
2021-02-08 50.6 45.99 46.73 47.86 400400.0 47.86
2021-02-05 45.61 42.81 43.37 45.12 301800.0 45.12
2021-02-04 43.8 41.98 42.54 43.1 167200.0 43.1
2021-02-03 43.5 40.74 40.74 41.82 152300.0 41.82
2021-02-02 41.2 39.57 39.57 40.47 181000.0 40.47
2021-02-01 39.7 37.61 37.61 39.0 124600.0 39.0
2021-01-29 39.48 37.01 37.65 37.47 86200.0 37.47
2021-01-28 39.4 37.04 38.35 38.29 191800.0 38.29
2021-01-27 38.97 34.58 36.28 37.42 421600.0 37.42
2021-01-26 39.3 36.24 38.63 37.37 352200.0 37.37
2021-01-25 40.59 38.0 38.33 38.5 480300.0 38.5
2021-01-22 41.5 38.68 39.98 39.36 192700.0 39.36
2021-01-21 42.01 39.6 41.28 39.98 214600.0 39.98
2021-01-20 43.22 40.1 43.15 41.74 141500.0 41.74
2021-01-19 45.22 42.21 44.72 43.37 146600.0 43.37
2021-01-15 45.5 44.01 45.16 44.41 109200.0 44.41
2021-01-14 45.87 44.9 45.4 45.5 102700.0 45.5
2021-01-13 45.8 44.18 45.03 44.38 81700.0 44.38
2021-01-12 45.18 43.16 43.16 44.82 164500.0 44.82
2021-01-11 42.57 41.26 41.86 42.38 78900.0 42.38
2021-01-08 42.7 41.71 42.39 42.24 118200.0 42.24
2021-01-07 42.95 41.51 41.77 41.85 265400.0 41.85
2021-01-06 42.0 39.25 40.38 41.77 256200.0 41.77
2021-01-05 40.19 38.78 38.78 39.4 500500.0 39.4
2021-01-04 39.79 37.53 37.54 38.99 152400.0 38.99
2020-12-31 37.78 36.62 37.06 37.06 85900.0 37.06
2020-12-30 37.82 36.82 37.25 37.22 56500.0 37.22
2020-12-29 37.78 36.53 37.75 37.35 65700.0 37.35
2020-12-28 38.0 37.2 37.42 37.38 40800.0 37.38
2020-12-24 38.33 37.24 37.93 37.36 23700.0 37.36
2020-12-23 38.86 37.8 37.99 37.88 261200.0 37.88
2020-12-22 39.5 37.89 38.62 38.5 184500.0 38.5
2020-12-21 39.2 37.0 37.04 38.95 102100.0 38.95
2020-12-18 39.33 36.97 38.08 38.66 377300.0 38.66
2020-12-17 39.1 37.96 38.3 38.6 211500.0 38.6
2020-12-16 38.49 37.15 37.51 38.1 312200.0 38.1
2020-12-15 38.0 37.16 37.57 37.69 132700.0 37.69
2020-12-14 39.6 37.32 38.91 37.57 472900.0 37.57
2020-12-11 39.6 37.83 38.75 38.52 65400.0 38.52
2020-12-10 39.95 38.31 38.49 38.94 80100.0 38.94
2020-12-09 39.23 37.91 39.23 38.31 132600.0 38.31
2020-12-08 39.93 38.8 38.84 39.23 147400.0 39.23
2020-12-07 39.94 36.98 37.48 39.0 214100.0 39.0
2020-12-04 38.38 36.7 36.91 38.17 328700.0 38.17
2020-12-03 37.1 34.81 35.08 36.56 265500.0 36.56
2020-12-02 36.86 33.99 33.99 35.43 259600.0 35.43
2020-12-01 34.7 33.16 34.4 34.5 236800.0 34.5
2020-11-30 34.8 33.1 33.1 34.2 278000.0 34.2
2020-11-27 35.13 33.25 34.0 34.13 131000.0 34.13
2020-11-25 35.0 31.71 32.48 34.12 330700.0 34.12
2020-11-24 33.22 31.46 33.22 32.5 414700.0 32.5
2020-11-23 32.5 30.01 32.45 31.82 296600.0 31.82
2020-11-20 31.92 20.0 27.15 31.0 777700.0 31.0
2020-11-19 0.13 0.12 0.12 0.12 1339981.0 0.12
2020-11-18 0.13 0.12 0.12 0.12 3258002.0 0.12
2020-11-17 0.13 0.11 0.12 0.12 4492683.0 0.12
2020-11-16 0.13 0.12 0.12 0.13 7228725.0 0.13
2020-11-13 0.13 0.12 0.12 0.12 4686191.0 0.12
2020-11-12 0.17 0.11 0.17 0.12 23906302.0 0.12
2020-11-11 0.18 0.09 0.09 0.17 59783054.0 0.17
2020-11-10 0.1 0.08 0.09 0.09 7536695.0 0.09
2020-11-09 0.11 0.09 0.1 0.09 8270496.0 0.09
2020-11-06 0.11 0.09 0.11 0.1 7597778.0 0.1
2020-11-05 0.12 0.11 0.12 0.11 6297196.0 0.11
2020-11-04 0.12 0.11 0.12 0.12 2066159.0 0.12
2020-11-03 0.12 0.11 0.12 0.12 4989204.0 0.12
2020-11-02 0.12 0.11 0.12 0.11 4456242.0 0.11
2020-10-30 0.12 0.11 0.11 0.11 3514696.0 0.11
2020-10-29 0.12 0.11 0.12 0.12 6857945.0 0.12
2020-10-28 0.12 0.11 0.12 0.12 5956710.0 0.12
2020-10-27 0.12 0.11 0.11 0.12 2572386.0 0.12
2020-10-26 0.12 0.11 0.12 0.11 3036662.0 0.11
2020-10-23 0.13 0.12 0.13 0.12 3954961.0 0.12
2020-10-22 0.13 0.12 0.13 0.13 4630111.0 0.13
2020-10-21 0.14 0.12 0.13 0.13 5266171.0 0.13
2020-10-20 0.14 0.12 0.12 0.13 6086072.0 0.13
2020-10-19 0.12 0.11 0.11 0.12 10262768.0 0.12
2020-10-16 0.11 0.11 0.11 0.11 6865828.0 0.11
2020-10-15 0.12 0.11 0.11 0.11 10584542.0 0.11
2020-10-14 0.15 0.1 0.13 0.11 38893706.0 0.11
2020-10-13 0.13 0.09 0.1 0.12 23896574.0 0.12
2020-10-12 0.11 0.07 0.08 0.1 53922525.0 0.1
2020-10-09 0.18 0.15 0.17 0.16 72653000.0 0.16
2020-10-08 0.18 0.16 0.17 0.17 66721400.0 0.17
2020-10-07 0.18 0.17 0.18 0.17 42565200.0 0.17
2020-10-06 0.19 0.17 0.18 0.17 65866500.0 0.17
2020-10-05 0.19 0.17 0.19 0.18 66909300.0 0.18
2020-10-02 0.23 0.17 0.22 0.17 155013800.0 0.17
2020-10-01 0.25 0.21 0.24 0.21 74953400.0 0.21
2020-09-30 0.3 0.19 0.27 0.28 153057600.0 0.28
2020-09-29 0.42 0.39 0.42 0.41 11965600.0 0.41
2020-09-28 0.42 0.4 0.42 0.41 10459700.0 0.41
2020-09-25 0.44 0.39 0.42 0.41 16254200.0 0.41
2020-09-24 0.41 0.36 0.37 0.39 17002700.0 0.39
2020-09-23 0.42 0.37 0.42 0.37 23570400.0 0.37
2020-09-22 0.44 0.41 0.43 0.41 15857300.0 0.41
2020-09-21 0.45 0.42 0.44 0.44 15479200.0 0.44
2020-09-18 0.56 0.43 0.47 0.49 44366900.0 0.49
2020-09-17 0.56 0.5 0.55 0.53 19354400.0 0.53
2020-09-16 0.63 0.55 0.61 0.56 51402900.0 0.56
2020-09-15 0.57 0.42 0.44 0.52 53561800.0 0.52
2020-09-14 0.43 0.38 0.39 0.4 21573700.0 0.4
2020-09-11 0.44 0.37 0.42 0.38 22806300.0 0.38
2020-09-10 0.45 0.4 0.45 0.41 20016700.0 0.41
2020-09-09 0.51 0.46 0.51 0.46 17308100.0 0.46
2020-09-08 0.52 0.49 0.52 0.5 12853500.0 0.5
2020-09-04 0.57 0.51 0.56 0.53 9105800.0 0.53
2020-09-03 0.58 0.53 0.55 0.54 9310400.0 0.54
2020-09-02 0.59 0.5 0.53 0.55 25578500.0 0.55
2020-09-01 0.55 0.52 0.55 0.53 11526300.0 0.53
2020-08-31 0.6 0.55 0.6 0.56 17281000.0 0.56
2020-08-28 0.62 0.59 0.6 0.6 9871900.0 0.6
2020-08-27 0.61 0.58 0.61 0.6 11964200.0 0.6
2020-08-26 0.64 0.61 0.63 0.62 8740900.0 0.62
2020-08-25 0.65 0.61 0.63 0.64 10674200.0 0.64
2020-08-24 0.63 0.61 0.63 0.62 11737600.0 0.62
2020-08-21 0.65 0.6 0.65 0.6 16764100.0 0.6
2020-08-20 0.68 0.65 0.67 0.65 14288300.0 0.65
2020-08-19 0.7 0.68 0.69 0.69 8939800.0 0.69
2020-08-18 0.7 0.68 0.7 0.69 9960100.0 0.69
2020-08-17 0.73 0.69 0.73 0.72 10838000.0 0.72
2020-08-14 0.74 0.71 0.73 0.73 10628800.0 0.73
2020-08-13 0.78 0.74 0.77 0.74 11837100.0 0.74
2020-08-12 0.78 0.73 0.77 0.77 16101000.0 0.77
2020-08-11 0.81 0.73 0.77 0.74 25222900.0 0.74
2020-08-10 0.74 0.68 0.68 0.72 18939000.0 0.72
2020-08-07 0.72 0.67 0.72 0.68 17511000.0 0.68
2020-08-06 0.75 0.69 0.74 0.7 27859500.0 0.7
2020-08-05 0.91 0.72 0.79 0.76 102164000.0 0.76
2020-08-04 0.71 0.62 0.63 0.68 21003700.0 0.68
2020-08-03 0.66 0.59 0.63 0.65 12958600.0 0.65
2020-07-31 0.68 0.63 0.68 0.64 14390600.0 0.64
2020-07-30 0.7 0.67 0.68 0.68 11428700.0 0.68
2020-07-29 0.72 0.67 0.68 0.72 12133300.0 0.72
2020-07-28 0.7 0.67 0.67 0.67 6850200.0 0.67
2020-07-27 0.71 0.68 0.71 0.68 9531300.0 0.68
2020-07-24 0.74 0.69 0.71 0.7 9823900.0 0.7
2020-07-23 0.74 0.7 0.72 0.71 13564800.0 0.71
2020-07-22 0.74 0.71 0.73 0.73 11761600.0 0.73
2020-07-21 0.75 0.69 0.7 0.74 25528400.0 0.74
2020-07-20 0.71 0.67 0.69 0.67 13509400.0 0.67
2020-07-17 0.75 0.68 0.73 0.68 15289900.0 0.68
2020-07-16 0.79 0.7 0.72 0.72 18271100.0 0.72
2020-07-15 0.75 0.69 0.71 0.74 24710300.0 0.74
2020-07-14 0.69 0.65 0.67 0.68 12151100.0 0.68
2020-07-13 0.72 0.67 0.72 0.67 14020000.0 0.67
2020-07-10 0.72 0.63 0.65 0.69 21171700.0 0.69
2020-07-09 0.72 0.64 0.72 0.65 16261300.0 0.65
2020-07-08 0.72 0.67 0.69 0.71 11089300.0 0.71
2020-07-07 0.72 0.68 0.7 0.71 15178200.0 0.71
2020-07-06 0.79 0.7 0.78 0.73 22041300.0 0.73
2020-07-02 0.82 0.75 0.81 0.75 20430500.0 0.75
2020-07-01 0.94 0.77 0.8 0.77 45635700.0 0.77
2020-06-30 0.8 0.75 0.79 0.75 18219400.0 0.75
2020-06-29 0.81 0.77 0.8 0.8 17403900.0 0.8
2020-06-26 0.82 0.77 0.78 0.8 57914200.0 0.8
2020-06-25 0.88 0.7 0.72 0.84 42927600.0 0.84
2020-06-24 0.9 0.75 0.9 0.78 48916100.0 0.78
2020-06-23 1.06 0.94 1.05 0.96 28199800.0 0.96
2020-06-22 1.06 0.99 1.04 0.99 30592300.0 0.99
2020-06-19 1.19 1.0 1.16 1.0 80362800.0 1.0
2020-06-18 1.16 1.07 1.1 1.11 26084500.0 1.11
2020-06-17 1.25 1.11 1.25 1.14 27357300.0 1.14
2020-06-16 1.38 1.2 1.38 1.23 51964600.0 1.23
2020-06-15 1.24 1.04 1.09 1.17 49143000.0 1.17
2020-06-12 1.36 1.08 1.3 1.18 65173000.0 1.18
2020-06-11 1.2 0.98 1.02 0.98 66064500.0 0.98
2020-06-10 1.54 1.0 1.26 1.21 108552400.0 1.21
2020-06-09 1.78 1.5 1.65 1.57 84062000.0 1.57
2020-06-08 2.25 1.54 1.62 2.04 254542900.0 2.04
2020-06-05 1.3 0.68 0.82 1.26 228523200.0 1.26
2020-06-04 0.58 0.53 0.57 0.56 22968800.0 0.56
2020-06-03 0.59 0.54 0.56 0.57 31297100.0 0.57
2020-06-02 0.56 0.5 0.51 0.53 27548700.0 0.53
2020-06-01 0.51 0.47 0.47 0.5 13929900.0 0.5
2020-05-29 0.5 0.46 0.47 0.46 15939500.0 0.46
2020-05-28 0.5 0.47 0.5 0.48 15503800.0 0.48
2020-05-27 0.52 0.49 0.52 0.51 14018900.0 0.51
2020-05-26 0.54 0.51 0.54 0.53 16135700.0 0.53
2020-05-22 0.53 0.49 0.52 0.51 15983500.0 0.51
2020-05-21 0.56 0.51 0.55 0.52 16777000.0 0.52
2020-05-20 0.56 0.53 0.55 0.55 21106000.0 0.55
2020-05-19 0.6 0.53 0.58 0.53 26440600.0 0.53
2020-05-18 0.59 0.47 0.5 0.58 64337600.0 0.58
2020-05-15 0.45 0.41 0.42 0.44 17857200.0 0.44
2020-05-14 0.44 0.38 0.41 0.4 18235500.0 0.4
2020-05-13 0.47 0.4 0.43 0.41 26369600.0 0.41
2020-05-12 0.53 0.48 0.52 0.48 27220700.0 0.48
2020-05-11 0.56 0.51 0.55 0.52 32340300.0 0.52
2020-05-08 0.6 0.5 0.53 0.6 24953000.0 0.6
2020-05-07 0.59 0.52 0.57 0.54 20787800.0 0.54
2020-05-06 0.6 0.56 0.6 0.56 19296500.0 0.56
2020-05-05 0.69 0.57 0.69 0.6 35114600.0 0.6
2020-05-04 0.64 0.55 0.57 0.63 31971900.0 0.63
2020-05-01 0.71 0.58 0.69 0.6 51385300.0 0.6
2020-04-30 0.79 0.65 0.72 0.7 100244800.0 0.7
2020-04-29 0.66 0.6 0.65 0.63 53579300.0 0.63
2020-04-28 0.68 0.54 0.56 0.57 72679200.0 0.57
2020-04-27 0.58 0.44 0.49 0.53 68434000.0 0.53
2020-04-24 0.96 0.58 0.87 0.61 224881300.0 0.61
2020-04-23 0.72 0.4 0.49 0.67 342073100.0 0.67
2020-04-22 0.34 0.28 0.31 0.29 59532800.0 0.29
2020-04-21 0.28 0.25 0.26 0.28 26929300.0 0.28
2020-04-20 0.28 0.24 0.25 0.26 21470800.0 0.26
2020-04-17 0.3 0.25 0.28 0.28 24443900.0 0.28
2020-04-16 0.29 0.26 0.29 0.27 16592200.0 0.27
2020-04-15 0.3 0.28 0.3 0.28 20711500.0 0.28
2020-04-14 0.33 0.3 0.33 0.31 20446200.0 0.31
2020-04-13 0.37 0.31 0.36 0.33 25088400.0 0.33
2020-04-09 0.38 0.31 0.35 0.34 42267500.0 0.34
2020-04-08 0.33 0.3 0.33 0.32 25373000.0 0.32
2020-04-07 0.36 0.31 0.35 0.31 20182800.0 0.31
2020-04-06 0.39 0.33 0.38 0.34 21190400.0 0.34
2020-04-03 0.42 0.33 0.37 0.38 27608000.0 0.38
2020-04-02 0.37 0.29 0.31 0.34 35236600.0 0.34
2020-04-01 0.32 0.29 0.32 0.29 15249000.0 0.29
2020-03-31 0.37 0.29 0.32 0.35 21321600.0 0.35
2020-03-30 0.33 0.28 0.3 0.3 20097300.0 0.3
2020-03-27 0.34 0.3 0.34 0.3 13170800.0 0.3
2020-03-26 0.37 0.33 0.37 0.34 20821300.0 0.34
2020-03-25 0.38 0.35 0.38 0.37 14257500.0 0.37
2020-03-24 0.41 0.35 0.41 0.38 19546300.0 0.38
2020-03-23 0.4 0.38 0.4 0.38 11827000.0 0.38
2020-03-20 0.45 0.36 0.44 0.41 24242800.0 0.41
2020-03-19 0.44 0.35 0.38 0.43 20218900.0 0.43
2020-03-18 0.41 0.32 0.37 0.35 17956200.0 0.35
2020-03-17 0.48 0.41 0.47 0.42 24171700.0 0.42
2020-03-16 0.6 0.38 0.42 0.42 36026400.0 0.42
2020-03-13 1.0 0.34 0.45 1.0 39265900.0 1.0
2020-03-12 0.45 0.31 0.35 0.37 25866700.0 0.37
2020-03-11 0.43 0.34 0.38 0.39 24385000.0 0.39
2020-03-10 0.51 0.31 0.5 0.41 55730200.0 0.41
2020-03-09 0.65 0.25 0.63 0.33 73739500.0 0.33
2020-03-06 1.2 0.78 1.2 0.86 31185900.0 0.86
2020-03-05 1.31 1.25 1.28 1.27 5557300.0 1.27
2020-03-04 1.5 1.29 1.48 1.32 14142700.0 1.32
2020-03-03 1.58 1.4 1.58 1.44 14856500.0 1.44
2020-03-02 1.7 1.47 1.69 1.53 12177500.0 1.53
2020-02-28 1.64 1.33 1.36 1.64 16804000.0 1.64
2020-02-27 1.57 1.33 1.5 1.47 13414200.0 1.47
2020-02-26 1.87 1.59 1.81 1.65 19121600.0 1.65
2020-02-25 1.92 1.75 1.92 1.77 10128000.0 1.77
2020-02-24 1.99 1.85 1.98 1.88 8574500.0 1.88
2020-02-21 2.16 2.05 2.15 2.08 6239200.0 2.08
2020-02-20 2.24 2.17 2.18 2.18 7084700.0 2.18
2020-02-19 2.21 2.1 2.12 2.18 6929500.0 2.18
2020-02-18 2.16 2.02 2.06 2.1 5821000.0 2.1