Oasis Midstream Partners LP Common Units Representing Limited Partner Interestsのデータ

Oasis Midstream Partners LP Common Units Representing Limited Partner Interestsの基本情報

名前 Oasis Midstream Partners LP Common Units Representing Limited Partner Interests
ティッカー OMP
United States
上場年 nan
セクター Energy

Oasis Midstream Partners LP Common Units Representing Limited Partner Interestsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.0 16.08 16.75 16.23 205100.0 16.23
2021-02-12 16.9 16.05 16.48 16.75 231700.0 16.75
2021-02-11 17.12 15.51 17.01 16.55 586100.0 16.55
2021-02-10 17.24 15.7 15.74 17.12 489100.0 17.12
2021-02-09 15.92 15.32 15.71 15.66 164500.0 15.66
2021-02-08 16.14 15.59 16.06 15.9 209200.0 15.9
2021-02-05 16.1 15.3 15.3 16.1 194300.0 16.1
2021-02-04 15.82 15.04 15.59 15.29 131700.0 15.29
2021-02-03 15.37 14.44 14.44 15.2 113100.0 15.2
2021-02-02 14.95 14.26 14.4 14.4 148900.0 14.4
2021-02-01 14.3 13.86 14.1 14.19 83800.0 14.19
2021-01-29 14.49 13.68 14.27 14.02 119700.0 14.02
2021-01-28 14.47 13.47 13.75 14.29 157400.0 14.29
2021-01-27 14.34 13.22 14.34 13.63 193800.0 13.63
2021-01-26 14.57 14.06 14.33 14.45 164800.0 14.45
2021-01-25 14.45 13.9 14.25 14.41 92000.0 14.41
2021-01-22 14.47 14.01 14.27 14.4 55100.0 14.4
2021-01-21 14.77 13.83 14.5 14.64 146700.0 14.64
2021-01-20 14.89 14.15 14.89 14.48 109200.0 14.48
2021-01-19 15.1 14.4 14.87 14.68 142500.0 14.68
2021-01-15 14.96 14.41 14.51 14.86 121200.0 14.86
2021-01-14 14.98 13.86 13.91 14.83 235500.0 14.83
2021-01-13 14.06 13.35 13.4 13.81 207400.0 13.81
2021-01-12 13.85 13.14 13.34 13.38 253500.0 13.38
2021-01-11 13.52 13.07 13.08 13.25 154600.0 13.25
2021-01-08 13.39 12.9 13.27 13.33 194900.0 13.33
2021-01-07 13.48 12.72 12.86 13.33 147500.0 13.33
2021-01-06 13.0 12.4 12.54 12.66 279000.0 12.66
2021-01-05 12.74 11.57 11.57 12.34 175200.0 12.34
2021-01-04 11.92 11.48 11.81 11.54 253200.0 11.54
2020-12-31 12.0 11.25 11.61 11.73 109100.0 11.73
2020-12-30 11.69 11.06 11.06 11.58 112600.0 11.58
2020-12-29 11.69 10.9 11.55 11.06 191200.0 11.06
2020-12-28 12.08 11.5 11.98 11.55 154200.0 11.55
2020-12-24 12.28 11.85 12.03 11.98 45400.0 11.98
2020-12-23 12.46 12.0 12.28 12.03 103400.0 12.03
2020-12-22 12.56 12.04 12.37 12.21 78700.0 12.21
2020-12-21 12.56 11.93 12.01 12.36 140200.0 12.36
2020-12-18 12.98 12.25 12.79 12.55 129400.0 12.55
2020-12-17 12.83 12.21 12.65 12.46 141700.0 12.46
2020-12-16 13.3 12.41 12.9 12.51 156200.0 12.51
2020-12-15 13.05 12.72 12.84 12.9 104700.0 12.9
2020-12-14 13.88 12.54 13.88 12.82 272400.0 12.82
2020-12-11 14.03 13.5 13.89 13.67 128000.0 13.67
2020-12-10 14.13 13.32 13.32 14.03 135200.0 14.03
2020-12-09 13.41 12.85 12.89 13.39 187000.0 13.39
2020-12-08 13.0 12.71 12.71 12.89 111600.0 12.89
2020-12-07 13.15 12.32 13.15 12.77 190800.0 12.77
2020-12-04 13.0 12.44 12.45 12.9 193000.0 12.9
2020-12-03 12.77 11.6 11.68 12.29 305900.0 12.29
2020-12-02 11.66 10.72 10.72 11.0 401100.0 11.0
2020-12-01 10.98 10.25 10.81 10.74 103200.0 10.74
2020-11-30 11.34 10.49 11.27 10.56 190400.0 10.56
2020-11-27 11.74 10.96 11.62 11.03 93000.0 11.03
2020-11-25 11.55 11.05 11.48 11.46 168700.0 11.46
2020-11-24 12.29 10.9 10.96 11.41 394900.0 11.41
2020-11-23 10.9 10.26 10.26 10.8 331000.0 10.8
2020-11-20 10.37 10.0 10.3 10.01 126700.0 10.01
2020-11-19 10.42 9.81 9.93 10.28 127800.0 10.28
2020-11-18 10.34 9.7 9.83 10.01 196400.0 10.01
2020-11-17 9.94 9.4 9.68 9.84 101200.0 9.84
2020-11-16 9.93 9.5 9.77 9.61 157500.0 9.61
2020-11-13 9.58 9.21 9.28 9.46 155400.0 9.46
2020-11-12 9.91 9.06 9.45 9.27 334800.0 9.27
2020-11-11 10.48 10.0 10.25 10.25 820300.0 9.71
2020-11-10 10.63 10.0 10.29 10.22 337600.0 9.68
2020-11-09 10.25 9.51 9.75 10.1 503300.0 9.57
2020-11-06 9.43 9.0 9.14 9.26 229600.0 8.77
2020-11-05 9.46 8.7 8.84 8.95 427200.0 8.48
2020-11-04 9.36 8.56 8.83 8.91 570900.0 8.44
2020-11-03 8.19 7.75 7.86 8.11 162400.0 7.68
2020-11-02 7.74 7.26 7.27 7.65 145200.0 7.25
2020-10-30 7.48 7.1 7.45 7.17 85300.0 6.79
2020-10-29 7.81 7.25 7.55 7.4 190600.0 7.01
2020-10-28 8.25 7.27 8.16 7.45 446700.0 7.06
2020-10-27 8.42 8.02 8.17 8.41 171100.0 7.97
2020-10-26 8.0 7.6 7.93 8.0 70200.0 7.58
2020-10-23 8.0 7.6 7.65 8.0 77200.0 7.58
2020-10-22 7.64 7.19 7.27 7.53 66200.0 7.13
2020-10-21 7.31 7.02 7.09 7.26 60600.0 6.88
2020-10-20 7.37 7.01 7.32 7.11 114300.0 6.74
2020-10-19 7.49 7.25 7.4 7.32 73600.0 6.93
2020-10-16 7.43 7.25 7.25 7.4 35700.0 7.01
2020-10-15 7.5 7.16 7.5 7.25 47500.0 6.87
2020-10-14 7.6 7.21 7.21 7.42 349500.0 7.03
2020-10-13 7.45 7.16 7.19 7.3 64700.0 6.92
2020-10-12 7.32 7.11 7.26 7.31 45000.0 6.92
2020-10-09 7.34 7.11 7.25 7.2 60700.0 6.82
2020-10-08 7.46 7.01 7.13 7.29 111100.0 6.91
2020-10-07 7.49 6.97 7.11 7.01 144500.0 6.64
2020-10-06 7.61 7.15 7.5 7.3 112400.0 6.92
2020-10-05 7.45 7.02 7.2 7.37 127800.0 6.98
2020-10-02 7.21 6.61 6.75 7.13 135900.0 6.75
2020-10-01 7.19 6.55 6.9 7.19 419300.0 6.81
2020-09-30 7.96 5.5 7.62 6.2 1717900.0 5.87
2020-09-29 8.4 7.59 7.83 8.11 127000.0 7.68
2020-09-28 7.94 7.51 7.52 7.86 72100.0 7.45
2020-09-25 7.76 7.47 7.66 7.51 83700.0 7.11
2020-09-24 7.87 7.38 7.41 7.79 97700.0 7.38
2020-09-23 7.84 7.38 7.76 7.4 104400.0 7.01
2020-09-22 7.89 7.59 7.83 7.65 71900.0 7.25
2020-09-21 8.05 7.5 7.58 7.72 198700.0 7.31
2020-09-18 9.08 7.42 9.08 7.58 952100.0 7.18
2020-09-17 9.5 9.06 9.31 9.13 71100.0 8.65
2020-09-16 9.85 9.27 9.45 9.38 112500.0 8.89
2020-09-15 9.75 9.29 9.46 9.29 65600.0 8.8
2020-09-14 9.46 8.92 8.92 9.31 70900.0 8.82
2020-09-11 9.14 8.9 9.0 8.92 66100.0 8.45
2020-09-10 9.36 8.91 9.36 9.02 58700.0 8.54
2020-09-09 9.34 8.95 9.07 9.21 102700.0 8.72
2020-09-08 9.24 8.8 9.12 8.97 99900.0 8.5
2020-09-04 9.89 9.19 9.54 9.3 92800.0 8.81
2020-09-03 10.03 9.44 9.83 9.6 74400.0 9.09
2020-09-02 10.09 9.33 9.72 10.09 349700.0 9.56
2020-09-01 9.95 9.38 9.83 9.86 176100.0 9.34
2020-08-31 10.14 9.7 10.14 9.95 126600.0 9.43
2020-08-28 10.0 9.49 9.49 9.81 175300.0 9.29
2020-08-27 9.56 9.12 9.33 9.34 174400.0 8.84
2020-08-26 9.33 8.9 9.22 8.98 136900.0 8.51
2020-08-25 9.4 9.14 9.4 9.26 76700.0 8.77
2020-08-24 9.48 9.09 9.35 9.17 157800.0 8.69
2020-08-21 9.61 9.02 9.15 9.45 332000.0 8.95
2020-08-20 9.31 8.76 9.0 9.2 200400.0 8.72
2020-08-19 9.28 8.92 9.15 9.1 184600.0 8.62
2020-08-18 9.68 9.09 9.46 9.15 168800.0 8.67
2020-08-17 9.66 8.8 9.5 9.53 412800.0 9.03
2020-08-14 10.23 9.51 9.55 9.88 146700.0 9.36
2020-08-13 9.94 9.14 9.94 9.62 300600.0 9.11
2020-08-12 11.59 10.62 11.55 10.79 540400.0 9.71
2020-08-11 11.6 11.03 11.53 11.41 390600.0 10.27
2020-08-10 11.44 10.48 10.5 11.02 422700.0 9.92
2020-08-07 10.46 10.0 10.0 10.34 345500.0 9.31
2020-08-06 10.3 9.74 9.98 9.94 308400.0 8.95
2020-08-05 10.25 9.29 9.36 9.78 598000.0 8.8
2020-08-04 9.15 8.29 8.33 8.85 204200.0 7.96
2020-08-03 8.54 8.18 8.42 8.25 152800.0 7.42
2020-07-31 8.43 8.01 8.35 8.28 97700.0 7.45
2020-07-30 8.72 8.15 8.7 8.47 141600.0 7.62
2020-07-29 8.75 7.84 7.99 8.72 356000.0 7.85
2020-07-28 8.09 7.81 8.05 7.83 198400.0 7.05
2020-07-27 8.25 7.87 8.24 7.9 206500.0 7.11
2020-07-24 8.42 8.15 8.31 8.24 74100.0 7.42
2020-07-23 8.81 8.11 8.8 8.36 148500.0 7.52
2020-07-22 8.89 8.56 8.89 8.83 151800.0 7.95
2020-07-21 9.16 8.45 8.45 8.76 222100.0 7.88
2020-07-20 8.59 8.22 8.4 8.31 103700.0 7.48
2020-07-17 8.58 8.15 8.37 8.35 106900.0 7.51
2020-07-16 8.37 7.6 8.09 8.24 163700.0 7.42
2020-07-15 8.2 7.84 7.84 8.09 151900.0 7.28
2020-07-14 7.7 7.32 7.39 7.7 172400.0 6.93
2020-07-13 7.7 7.25 7.7 7.3 198500.0 6.57
2020-07-10 7.7 7.32 7.32 7.6 110900.0 6.84
2020-07-09 7.99 7.33 7.92 7.36 183100.0 6.62
2020-07-08 8.06 7.76 8.01 7.92 142200.0 7.13
2020-07-07 8.14 7.81 8.09 7.88 175000.0 7.09
2020-07-06 8.6 7.92 8.32 7.99 222100.0 7.19
2020-07-02 9.19 8.14 9.19 8.17 175600.0 7.35
2020-07-01 9.14 8.66 8.87 8.84 229800.0 7.96
2020-06-30 8.86 7.81 7.89 8.72 206000.0 7.85
2020-06-29 8.37 7.75 7.75 7.86 165900.0 7.07
2020-06-26 8.8 7.8 8.8 7.93 397300.0 7.14
2020-06-25 9.44 8.75 8.75 8.86 113400.0 7.97
2020-06-24 9.31 8.57 9.3 9.03 206600.0 8.13
2020-06-23 9.85 9.35 9.8 9.4 140700.0 8.46
2020-06-22 9.74 9.3 9.35 9.56 193800.0 8.6
2020-06-19 9.89 9.19 9.7 9.27 619100.0 8.34
2020-06-18 9.66 8.78 8.78 9.43 255400.0 8.49
2020-06-17 10.17 8.8 10.17 8.94 472600.0 8.05
2020-06-16 10.28 9.62 10.2 10.09 429300.0 9.08
2020-06-15 9.96 8.91 9.14 9.74 279100.0 8.77
2020-06-12 9.96 9.25 9.8 9.73 295700.0 8.76
2020-06-11 9.94 8.06 8.98 8.93 544800.0 8.04
2020-06-10 10.83 9.3 10.66 10.54 654600.0 9.49
2020-06-09 11.38 10.66 11.0 10.83 348700.0 9.75
2020-06-08 11.75 10.38 10.88 11.4 812500.0 10.26
2020-06-05 10.16 8.98 8.98 9.6 678000.0 8.64
2020-06-04 8.93 8.35 8.39 8.62 402100.0 7.76
2020-06-03 8.41 7.91 7.92 8.39 350700.0 7.55
2020-06-02 8.45 7.92 8.31 7.99 265700.0 7.19
2020-06-01 8.7 8.12 8.42 8.15 485400.0 7.33
2020-05-29 8.77 8.02 8.5 8.74 540800.0 7.87
2020-05-28 9.13 8.5 9.1 8.8 379700.0 7.92
2020-05-27 12.0 7.47 11.72 9.2 1967800.0 8.28
2020-05-26 13.65 9.57 10.1 12.58 1598500.0 10.83
2020-05-22 9.86 9.25 9.65 9.44 650000.0 8.13
2020-05-21 10.26 8.56 8.58 9.81 889600.0 8.45
2020-05-20 8.5 7.55 7.99 8.4 884100.0 7.23
2020-05-19 8.15 7.2 7.2 7.45 1017600.0 6.42
2020-05-18 8.4 5.41 5.5 7.8 6298700.0 6.72
2020-05-15 4.45 4.15 4.34 4.35 278500.0 3.75
2020-05-14 4.63 3.85 4.4 4.39 553800.0 3.78
2020-05-13 5.29 4.4 5.29 4.53 670600.0 3.9
2020-05-12 6.01 5.4 5.93 5.54 502400.0 4.77
2020-05-11 6.1 5.7 6.02 5.97 366300.0 5.14
2020-05-08 6.55 6.08 6.1 6.51 229700.0 5.61
2020-05-07 6.07 5.75 5.78 5.91 168600.0 5.09
2020-05-06 6.4 5.65 6.24 5.73 365000.0 4.94
2020-05-05 6.26 5.8 5.9 6.22 362200.0 5.36
2020-05-04 6.13 5.27 5.6 5.51 427600.0 4.75
2020-05-01 6.79 5.37 6.4 5.65 534900.0 4.87
2020-04-30 6.42 4.93 5.06 6.39 598100.0 5.5
2020-04-29 5.15 4.73 4.9 4.96 628700.0 4.27
2020-04-28 4.99 4.72 4.76 4.93 544100.0 4.25
2020-04-27 4.84 4.61 4.76 4.75 271800.0 4.09
2020-04-24 5.48 4.7 5.18 4.84 269400.0 4.17
2020-04-23 5.45 4.84 4.84 5.06 365900.0 4.36
2020-04-22 4.89 4.34 4.52 4.71 410500.0 4.06
2020-04-21 4.35 4.04 4.1 4.21 125400.0 3.63
2020-04-20 5.09 4.12 4.75 4.26 373100.0 3.67
2020-04-17 5.29 4.83 5.02 5.0 310800.0 4.31
2020-04-16 5.37 4.87 5.17 5.01 98900.0 4.32
2020-04-15 5.38 4.75 5.38 5.32 195900.0 4.58
2020-04-14 5.63 5.26 5.49 5.38 167600.0 4.63
2020-04-13 5.75 5.0 5.0 5.22 270000.0 4.5
2020-04-09 5.62 4.59 5.15 4.74 402100.0 4.08
2020-04-08 5.13 4.51 4.63 4.85 261200.0 4.18
2020-04-07 4.6 4.23 4.35 4.43 285000.0 3.82
2020-04-06 4.31 4.03 4.03 4.19 304200.0 3.61
2020-04-03 4.44 3.7 4.35 4.17 332100.0 3.59
2020-04-02 4.62 4.06 4.1 4.22 328300.0 3.63
2020-04-01 4.8 4.06 4.8 4.19 203200.0 3.61
2020-03-31 4.95 4.24 4.24 4.95 227200.0 4.26
2020-03-30 4.25 3.63 4.08 4.24 195800.0 3.65
2020-03-27 4.4 3.99 4.4 4.05 293800.0 3.49
2020-03-26 4.79 3.91 4.0 4.4 265800.0 3.79
2020-03-25 4.23 3.33 3.57 4.05 622600.0 3.49
2020-03-24 4.29 3.4 4.29 3.57 617300.0 3.07
2020-03-23 4.5 3.76 4.5 3.8 401100.0 3.27
2020-03-20 4.57 3.32 3.32 4.57 627800.0 3.94
2020-03-19 3.48 2.83 2.84 3.27 304200.0 2.82
2020-03-18 3.51 2.8 3.35 2.83 291900.0 2.44
2020-03-17 4.17 3.0 4.02 3.75 370200.0 3.23
2020-03-16 4.12 3.0 3.45 3.94 362100.0 3.39
2020-03-13 5.41 4.16 5.41 4.17 441900.0 3.59
2020-03-12 5.75 4.92 5.6 4.93 225300.0 4.25
2020-03-11 6.24 5.65 5.67 6.05 337700.0 5.21
2020-03-10 6.37 5.0 6.15 5.94 386300.0 5.12
2020-03-09 7.5 5.01 6.78 5.7 697800.0 4.91
2020-03-06 10.53 9.54 10.5 9.88 339900.0 8.51
2020-03-05 11.06 10.53 11.0 10.55 201600.0 9.09
2020-03-04 11.69 11.06 11.69 11.06 216000.0 9.53
2020-03-03 12.29 11.28 12.12 11.49 298000.0 9.9
2020-03-02 12.53 11.75 12.21 12.15 288200.0 10.46
2020-02-28 12.02 11.57 11.65 12.0 302000.0 10.34
2020-02-27 12.8 11.26 12.8 12.17 342200.0 10.48
2020-02-26 13.54 12.82 13.43 12.82 211300.0 11.04
2020-02-25 13.68 12.5 13.45 12.7 229400.0 10.94
2020-02-24 13.89 13.1 13.59 13.49 249900.0 11.62
2020-02-21 14.57 13.91 14.5 13.92 184400.0 11.99
2020-02-20 14.71 14.45 14.52 14.48 99700.0 12.47
2020-02-19 14.83 14.47 14.5 14.56 138400.0 12.54
2020-02-18 14.5 14.28 14.45 14.5 136100.0 12.49