Oasis Midstream Partners LP (NY: OMP )

16.35 USD UNCHANGED
Last Price Updated: 6:30 PM EST, Dec 23, 2019 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 22.12 22.12 22.12 0 +0.12(+0.55%)
Aug 30, 2018 22.18 22.41 21.78 22.00 72,838 -0.31(-1.39%)
Aug 29, 2018 22.61 22.76 22.17 22.31 102,173 -0.36(-1.59%)
Aug 28, 2018 23.08 23.21 22.50 22.67 40,324 -0.41(-1.78%)
Aug 27, 2018 22.57 23.21 22.00 23.08 52,799 -0.15(-0.65%)
Aug 24, 2018 23.67 23.79 22.97 23.23 29,200 -0.46(-1.94%)
Aug 23, 2018 23.89 24.20 23.59 23.69 27,237 -0.22(-0.92%)
Aug 22, 2018 23.81 24.14 23.71 23.91 39,046 +0.10(+0.42%)
Aug 21, 2018 23.92 23.99 23.50 23.81 42,647 +0.00(+0.00%)
Aug 20, 2018 23.80 24.06 23.06 23.81 71,842 +0.01(+0.04%)
Aug 17, 2018 23.85 23.90 23.66 23.80 25,500 +0.15(+0.63%)
Aug 16, 2018 23.63 24.21 23.28 23.65 63,754 +0.41(+1.76%)
Aug 15, 2018 23.21 23.72 22.96 23.24 47,309 -0.43(-1.82%)
Aug 14, 2018 23.45 23.74 23.44 23.67 43,509 +0.27(+1.15%)
Aug 13, 2018 23.72 23.74 23.20 23.40 61,364 -0.31(-1.31%)
Aug 10, 2018 23.54 23.81 23.33 23.71 50,800 +0.10(+0.42%)
Aug 09, 2018 23.35 23.86 23.01 23.61 93,218 +0.11(+0.47%)
Aug 08, 2018 22.30 23.50 22.18 23.50 93,911 +1.25(+5.62%)
Aug 07, 2018 22.00 22.29 21.75 22.25 148,623 +0.55(+2.53%)
Aug 06, 2018 21.37 21.70 21.10 21.70 126,931 +0.45(+2.12%)
Aug 03, 2018 20.42 21.25 20.30 21.25 30,700 +0.83(+4.06%)
Aug 02, 2018 20.09 20.56 20.07 20.42 71,884 +0.34(+1.69%)
Aug 01, 2018 19.73 20.24 19.66 20.08 15,435 +0.30(+1.52%)
Jul 31, 2018 19.65 20.00 19.65 19.78 9,806 +0.22(+1.12%)
Jul 30, 2018 19.40 19.80 19.40 19.56 11,307 +0.16(+0.82%)
Jul 27, 2018 19.51 19.60 19.12 19.40 16,600 -0.20(-1.02%)
Jul 26, 2018 19.58 19.73 19.37 19.60 8,304 +0.06(+0.31%)
Jul 25, 2018 19.25 19.65 19.24 19.54 34,738 +0.34(+1.77%)
Jul 24, 2018 19.25 19.25 19.04 19.20 30,552 +0.03(+0.16%)
Jul 23, 2018 19.48 19.66 18.94 19.17 21,440 -0.33(-1.69%)
Jul 20, 2018 19.68 19.68 19.26 19.50 10,498 -0.13(-0.66%)
Jul 19, 2018 19.60 20.00 19.24 19.63 44,760 +0.14(+0.72%)
Jul 18, 2018 19.24 19.53 19.00 19.49 24,302 +0.35(+1.83%)
Jul 17, 2018 19.72 19.74 19.09 19.14 20,747 -0.52(-2.64%)
Jul 16, 2018 19.54 19.72 19.32 19.66 19,283 +0.16(+0.82%)
Jul 13, 2018 20.08 20.15 19.44 19.50 35,567 -0.52(-2.60%)
Jul 12, 2018 19.18 20.41 19.18 20.02 113,447 +0.94(+4.93%)
Jul 11, 2018 18.82 19.15 18.82 19.08 17,156 +0.18(+0.95%)
Jul 10, 2018 19.19 19.34 18.80 18.90 18,362 -0.17(-0.89%)
Jul 09, 2018 18.78 19.25 18.57 19.07 31,286 +0.35(+1.87%)
Jul 06, 2018 18.55 18.74 18.51 18.72 41,394 +0.20(+1.08%)
Jul 05, 2018 18.31 18.62 18.21 18.52 25,393 +0.20(+1.09%)
Jul 03, 2018 18.32 18.32 18.32 0 +0.19(+1.05%)
Jul 02, 2018 18.20 18.59 18.01 18.13 35,079 -0.10(-0.55%)
Jun 29, 2018 18.47 18.61 18.23 18.23 89,456 -0.18(-0.98%)
Jun 28, 2018 18.65 18.68 18.20 18.41 36,200 -0.22(-1.18%)
Jun 27, 2018 18.67 18.84 18.44 18.63 40,743 +0.02(+0.11%)
Jun 26, 2018 18.84 18.93 18.44 18.61 39,175 -0.10(-0.53%)
Jun 25, 2018 18.79 19.00 18.65 18.71 25,822 -0.05(-0.27%)
Jun 22, 2018 18.59 19.31 18.59 18.76 125,744 +0.36(+1.96%)
Jun 21, 2018 18.04 18.55 18.04 18.40 53,100 +0.17(+0.93%)
Jun 20, 2018 18.22 18.33 17.96 18.23 52,541 +0.07(+0.39%)
Jun 19, 2018 17.62 18.36 17.62 18.16 131,969 +0.62(+3.53%)
Jun 18, 2018 17.46 17.77 17.30 17.54 33,550 +0.17(+0.98%)
Jun 15, 2018 18.31 17.22 17.37 57,935 -0.88(-4.82%)
Jun 14, 2018 18.37 18.75 17.91 18.25 49,125 -0.14(-0.76%)
Jun 13, 2018 18.90 18.95 18.24 18.39 34,944 -0.34(-1.82%)
Jun 12, 2018 18.83 19.06 18.65 18.73 25,910 -0.13(-0.69%)
Jun 11, 2018 18.39 19.10 18.30 18.86 32,745 +0.50(+2.72%)
Jun 08, 2018 18.50 18.89 18.16 18.36 31,180 -0.08(-0.43%)
Jun 07, 2018 18.84 18.87 18.35 18.44 40,734 -0.29(-1.55%)
Jun 06, 2018 18.60 18.73 30,851 -0.05(-0.27%)
Jun 05, 2018 18.76 18.88 18.70 18.78 15,716 +0.03(+0.16%)
Jun 04, 2018 18.78 18.95 18.70 18.75 23,399 +0.07(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.