Oasis Midstream Partners LP (NQ: OMP )

23.05 -0.58 (-2.45%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 22.80 23.25 22.35 23.05 105,890 -0.58(-2.45%)
Nov 24, 2021 23.52 23.70 23.31 23.63 132,998 +0.19(+0.81%)
Nov 23, 2021 23.20 23.70 22.97 23.44 176,639 +0.14(+0.60%)
Nov 22, 2021 23.70 23.78 23.20 23.30 100,633 -0.25(-1.06%)
Nov 19, 2021 23.50 23.74 23.20 23.55 173,205 -0.18(-0.76%)
Nov 18, 2021 24.17 23.77 23.62 23.73 136,032 -0.47(-1.94%)
Nov 17, 2021 24.61 24.93 24.03 24.20 118,899 -0.63(-2.54%)
Nov 16, 2021 25.00 25.08 24.49 24.83 155,897 -0.08(-0.32%)
Nov 15, 2021 24.62 24.97 24.25 24.91 143,535 +0.30(+1.22%)
Nov 12, 2021 24.16 24.65 24.08 24.61 168,193 -0.37(-1.48%)
Nov 11, 2021 25.46 25.66 24.93 24.98 192,459 -0.43(-1.69%)
Nov 10, 2021 26.10 25.41 175,240 -0.69(-2.64%)
Nov 09, 2021 25.82 26.29 25.77 26.10 170,957 -0.04(-0.15%)
Nov 08, 2021 25.76 26.15 25.29 26.14 285,271 +0.97(+3.85%)
Nov 05, 2021 25.35 25.51 24.92 25.17 190,845 -0.14(-0.55%)
Nov 04, 2021 26.17 26.17 24.75 25.31 242,137 -0.56(-2.16%)
Nov 03, 2021 25.79 26.17 25.63 25.87 431,654 -0.07(-0.27%)
Nov 02, 2021 25.95 25.95 25.38 25.94 184,077 +0.08(+0.31%)
Nov 01, 2021 24.88 25.90 24.83 25.86 393,858 +0.98(+3.94%)
Oct 29, 2021 25.15 25.21 24.69 24.88 236,275 -0.33(-1.31%)
Oct 28, 2021 24.82 25.33 24.56 25.21 457,238 +0.39(+1.57%)
Oct 27, 2021 24.57 25.09 24.55 24.82 469,299 +0.25(+1.02%)
Oct 26, 2021 25.10 24.15 24.57 1,317,538 +0.31(+1.28%)
Oct 25, 2021 24.62 24.75 24.09 24.26 172,243 -0.08(-0.33%)
Oct 22, 2021 24.20 24.35 23.52 24.34 212,775 +0.14(+0.58%)
Oct 21, 2021 25.00 25.00 23.84 24.20 139,080 -0.61(-2.46%)
Oct 20, 2021 24.64 25.10 24.59 24.81 137,930 +0.01(+0.04%)
Oct 19, 2021 24.75 25.10 24.53 24.80 120,194 +0.13(+0.53%)
Oct 18, 2021 24.83 25.67 24.30 24.67 235,289 -0.15(-0.60%)
Oct 15, 2021 24.59 25.19 24.43 24.82 196,868 +0.40(+1.64%)
Oct 14, 2021 24.29 24.77 24.10 24.42 176,888 +0.36(+1.50%)
Oct 13, 2021 23.86 24.24 23.32 24.06 178,167 +0.24(+1.01%)
Oct 12, 2021 23.68 24.00 23.57 23.82 121,417 +0.05(+0.21%)
Oct 11, 2021 23.67 24.34 23.58 23.77 121,754 +0.36(+1.54%)
Oct 08, 2021 23.51 24.09 23.41 23.41 148,114 +0.01(+0.04%)
Oct 07, 2021 22.84 23.69 22.70 23.40 111,336 +0.53(+2.32%)
Oct 06, 2021 22.68 22.97 22.02 22.87 131,730 -0.38(-1.63%)
Oct 05, 2021 23.51 23.76 22.57 23.25 283,944 -0.26(-1.11%)
Oct 04, 2021 23.02 23.67 22.93 23.51 276,127 +0.68(+2.98%)
Oct 01, 2021 22.25 23.13 22.16 22.83 148,717 +0.50(+2.24%)
Sep 30, 2021 22.32 22.37 21.80 22.33 646,767 +0.23(+1.04%)
Sep 29, 2021 22.12 22.31 21.92 22.10 109,055 +0.10(+0.45%)
Sep 28, 2021 22.37 22.61 21.77 22.00 248,244 -0.34(-1.52%)
Sep 27, 2021 21.51 22.49 21.51 22.34 283,936 +0.90(+4.20%)
Sep 24, 2021 21.84 21.87 21.12 21.44 282,096 -0.41(-1.88%)
Sep 23, 2021 21.33 22.25 21.33 21.85 191,315 +0.61(+2.87%)
Sep 22, 2021 21.36 21.89 21.07 21.24 161,247 +0.12(+0.57%)
Sep 21, 2021 20.63 21.28 20.45 21.12 144,488 +0.70(+3.43%)
Sep 20, 2021 20.00 20.58 19.54 20.42 331,909 -0.03(-0.15%)
Sep 17, 2021 20.80 20.99 20.33 20.45 1,186,608 -0.52(-2.48%)
Sep 16, 2021 21.09 21.10 20.55 20.97 217,084 -0.22(-1.04%)
Sep 15, 2021 20.95 21.39 20.77 21.19 169,997 +0.27(+1.29%)
Sep 14, 2021 21.12 21.12 20.56 20.92 194,458 +0.12(+0.58%)
Sep 13, 2021 20.97 21.63 20.55 20.80 290,398 +0.29(+1.41%)
Sep 10, 2021 21.25 21.25 20.45 20.51 203,756 -0.62(-2.93%)
Sep 09, 2021 21.27 21.56 20.83 21.13 182,069 -0.16(-0.75%)
Sep 08, 2021 21.69 21.76 21.28 21.29 95,075 -0.21(-0.98%)
Sep 07, 2021 21.59 21.97 21.25 21.50 56,941 -0.08(-0.37%)
Sep 03, 2021 21.80 22.29 21.51 21.58 110,165 -0.27(-1.24%)
Sep 02, 2021 21.70 22.44 21.70 21.85 151,035 +0.20(+0.92%)
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.