Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2019		12.46	12.46	12.46	0	-0.04(-0.30%)
Dec 20, 2019	12.55	12.69	12.49	12.50	140,294	-0.05(-0.43%)
Dec 19, 2019	12.57	12.66	12.44	12.55	125,041	-0.02(-0.18%)
Dec 18, 2019	12.71	12.76	12.50	12.57	253,684	-0.22(-1.73%)
Dec 17, 2019	12.82	13.07	12.79	12.79	225,982	+0.02(+0.15%)
Dec 16, 2019	12.72	12.88	12.65	12.77	251,690	+0.05(+0.39%)
Dec 13, 2019	12.69	12.72	12.42	12.72	171,003	+0.09(+0.72%)
Dec 12, 2019	12.63	12.92	12.57	12.63	140,706	-0.06(-0.48%)
Dec 11, 2019	12.80	12.84	12.54	12.69	105,489	-0.02(-0.12%)
Dec 10, 2019	12.39	12.80	12.26	12.71	288,241	+0.37(+2.96%)
Dec 09, 2019	12.05	12.37	11.96	12.34	172,536	+0.30(+2.53%)
Dec 06, 2019	11.99	12.17	11.98	12.04	137,144	-0.01(-0.06%)
Dec 05, 2019	11.99	12.07	11.89	12.05	103,288	+0.11(+0.89%)
Dec 04, 2019	11.94	12.05	11.92	11.94	125,376	+0.01(+0.06%)
Dec 03, 2019	11.93	12.04	11.69	11.93	120,513	-0.02(-0.13%)
Dec 02, 2019	12.24	12.32	11.86	11.95	240,909	-0.24(-2.00%)
Nov 29, 2019	12.56	12.56	12.19	12.19	142,393	-0.36(-2.85%)
Nov 27, 2019	12.45	12.56	12.34	12.55	71,525	+0.18(+1.48%)
Nov 26, 2019	12.56	12.66	12.34	12.37	135,532	-0.15(-1.22%)
Nov 25, 2019	12.31	12.59	12.22	12.52	180,720	+0.08(+0.67%)
Nov 22, 2019	12.38	12.69	12.38	12.44	247,909	+0.04(+0.31%)
Nov 21, 2019	12.27	12.44	12.12	12.40	436,473	+0.24(+1.94%)
Nov 20, 2019	12.35	12.40	12.00	12.16	345,406	-0.20(-1.60%)
Nov 19, 2019	12.68	12.84	12.27	12.36	349,189	-0.49(-3.80%)
Nov 18, 2019	13.40	13.40	12.72	12.85	252,989	-0.56(-4.15%)
Nov 15, 2019	13.40	13.55	13.21	13.40	330,983	-0.08(-0.57%)
Nov 14, 2019	13.73	13.80	13.34	13.48	352,189	-0.19(-1.37%)
Nov 13, 2019	13.72	13.99	13.67	13.67	292,318	-0.10(-0.70%)
Nov 12, 2019	13.79	13.97	13.63	13.76	322,238	+0.08(+0.59%)
Nov 11, 2019	13.70	13.78	13.48	13.68	450,573	+0.08(+0.60%)
Nov 08, 2019	13.44	13.79	13.30	13.60	637,638	+0.16(+1.21%)
Nov 07, 2019	13.71	13.74	13.17	13.44	229,019	-0.15(-1.09%)
Nov 06, 2019	13.33	13.90	12.96	13.58	487,341	+0.44(+3.38%)
Nov 05, 2019	13.38	13.44	13.03	13.14	242,085	-0.16(-1.17%)
Nov 04, 2019	13.07	13.55	13.00	13.30	716,648	+0.44(+3.40%)
Nov 01, 2019	12.81	12.90	12.78	12.86	195,490	+0.09(+0.70%)
Oct 31, 2019	12.82	12.82	12.59	12.77	87,808	-0.01(-0.12%)
Oct 30, 2019	12.69	12.89	12.69	12.78	103,561	+0.10(+0.76%)
Oct 29, 2019	12.65	12.94	12.59	12.69	118,164	+0.03(+0.23%)
Oct 28, 2019	12.81	12.95	12.63	12.66	126,227	-0.12(-0.93%)
Oct 25, 2019	12.65	12.81	12.56	12.78	115,160	+0.15(+1.17%)
Oct 24, 2019	12.91	12.91	12.48	12.63	176,192	-0.10(-0.81%)
Oct 23, 2019	12.62	12.98	12.46	12.73	292,549	+0.11(+0.88%)
Oct 22, 2019	12.88	13.07	12.59	12.62	402,315	-0.10(-0.81%)
Oct 21, 2019	12.28	12.80	12.27	12.73	249,980	+0.44(+3.56%)
Oct 18, 2019	12.08	12.35	12.08	12.29	104,900	+0.19(+1.59%)
Oct 17, 2019	12.06	12.20	11.97	12.10	130,636	+0.08(+0.68%)
Oct 16, 2019	12.01	12.05	11.92	12.01	59,975	+0.05(+0.43%)
Oct 15, 2019	11.78	12.07	11.71	11.96	78,738	+0.22(+1.89%)
Oct 14, 2019	11.72	11.78	11.64	11.74	83,932	+0.02(+0.19%)
Oct 11, 2019	11.90	11.90	11.71	11.72	111,245	-0.07(-0.63%)
Oct 10, 2019	11.79	11.90	11.59	11.79	104,973	+0.00(+0.00%)
Oct 09, 2019	11.84	12.04	11.75	11.79	46,410	-0.02(-0.19%)
Oct 08, 2019	12.17	12.17	11.53	11.81	134,700	-0.37(-3.04%)
Oct 07, 2019	12.21	12.43	12.10	12.18	90,700	-0.07(-0.54%)
Oct 04, 2019	12.21	12.35	12.01	12.25	81,274	+0.04(+0.36%)
Oct 03, 2019	11.57	12.22	11.57	12.21	205,102	+0.61(+5.30%)
Oct 02, 2019	11.70	11.70	11.48	11.59	141,396	-0.15(-1.26%)
Oct 01, 2019	11.85	11.92	11.71	11.74	72,778	-0.09(-0.75%)
Sep 30, 2019	11.98	12.04	11.79	11.83	150,855	-0.17(-1.42%)
Sep 27, 2019	12.07	12.16	11.95	12.00	147,292	-0.09(-0.74%)
Sep 26, 2019	12.31	12.35	12.07	12.09	146,181	-0.27(-2.16%)
Sep 25, 2019	12.67	12.67	12.26	12.35	223,564	-0.37(-2.91%)
Sep 24, 2019	13.10	13.10	12.48	12.73	269,715	-0.30(-2.27%)
Sep 23, 2019	12.58	13.13	12.57	13.02	399,308	+0.70(+5.65%)
Sep 20, 2019	11.93	12.34	11.93	12.33	252,193	+0.41(+3.48%)
Sep 19, 2019	11.97	12.18	11.87	11.91	108,656	-0.06(-0.49%)
Sep 18, 2019	12.05	12.22	11.87	11.97	95,574	-0.14(-1.16%)
Sep 17, 2019	12.14	12.41	11.76	12.11	242,688	+0.07(+0.55%)
Sep 16, 2019	12.00	12.22	11.89	12.04	326,904	+0.36(+3.11%)
Sep 13, 2019	11.27	11.74	11.26	11.68	228,701	+0.44(+3.89%)
Sep 12, 2019	11.31	11.32	11.15	11.24	89,813	-0.05(-0.46%)
Sep 11, 2019	11.40	11.62	11.24	11.30	179,724	-0.03(-0.26%)
Sep 10, 2019	11.51	11.62	11.24	11.33	254,391	-0.12(-1.04%)
Sep 09, 2019	11.12	11.48	11.11	11.44	172,660	+0.35(+3.14%)
Sep 06, 2019	11.10	11.24	11.04	11.10	89,779	-0.09(-0.79%)
Sep 05, 2019	11.23	11.40	11.16	11.18	201,090	+0.10(+0.87%)
Sep 04, 2019	11.19	11.27	11.04	11.09	118,906	-0.08(-0.73%)
Sep 03, 2019	11.11	11.21	11.01	11.17	87,527	-0.07(-0.59%)
Aug 30, 2019	11.29	11.33	10.90	11.24	132,036	+0.08(+0.73%)
Aug 29, 2019	11.04	11.36	11.04	11.15	265,938	+0.19(+1.76%)
Aug 28, 2019	10.93	11.08	10.59	10.96	156,652	+0.09(+0.82%)
Aug 27, 2019	11.23	11.26	10.56	10.87	256,529	-0.33(-2.91%)
Aug 26, 2019	11.47	11.48	11.13	11.20	203,736	-0.06(-0.53%)
Aug 23, 2019	11.18	11.44	11.00	11.26	296,610	+0.01(+0.13%)
Aug 22, 2019	11.47	11.47	11.18	11.24	180,027	-0.20(-1.75%)
Aug 21, 2019	11.60	11.78	11.33	11.44	223,979	-0.14(-1.22%)
Aug 20, 2019	11.73	11.76	11.49	11.58	194,650	-0.02(-0.19%)
Aug 19, 2019	11.91	11.91	11.37	11.61	340,366	-0.16(-1.32%)
Aug 16, 2019	11.48	11.97	11.37	11.76	292,425	+0.29(+2.52%)
Aug 15, 2019	11.85	11.85	11.34	11.47	211,144	-0.13(-1.15%)
Aug 14, 2019	11.87	11.94	11.49	11.61	390,040	-0.27(-2.24%)
Aug 13, 2019	12.40	12.45	11.72	11.87	478,094	-0.47(-3.78%)
Aug 12, 2019	12.34	12.47	12.24	12.34	517,362	+0.01(+0.06%)
Aug 09, 2019	12.23	12.68	12.22	12.33	317,719	+0.18(+1.48%)
Aug 08, 2019	12.26	12.37	12.07	12.15	271,437	-0.07(-0.59%)
Aug 07, 2019	14.19	14.19	11.64	12.22	881,568	-2.01(-14.13%)
Aug 06, 2019	14.59	14.81	14.20	14.24	176,192	-0.24(-1.64%)
Aug 05, 2019	15.15	15.15	14.42	14.47	180,210	-0.79(-5.18%)
Aug 02, 2019	15.55	15.55	14.55	15.26	227,499	-0.29(-1.85%)
Aug 01, 2019	15.68	15.69	15.45	15.55	98,042	-0.13(-0.82%)
Jul 31, 2019	15.66	15.72	15.51	15.68	147,288	+0.02(+0.14%)
Jul 30, 2019	15.59	15.69	15.56	15.66	137,062	+0.07(+0.46%)
Jul 29, 2019	15.66	15.66	15.36	15.59	194,446	-0.04(-0.23%)
Jul 26, 2019	15.69	15.80	15.49	15.62	101,080	-0.06(-0.37%)
Jul 25, 2019	15.74	15.77	15.56	15.68	158,989	+0.02(+0.14%)
Jul 24, 2019	15.69	15.76	15.57	15.66	74,615	-0.04(-0.27%)
Jul 23, 2019	15.74	15.80	15.65	15.70	67,468	+0.01(+0.05%)
Jul 22, 2019	15.64	15.74	15.62	15.69	61,422	+0.09(+0.55%)
Jul 19, 2019	15.68	15.75	15.59	15.61	82,980	-0.02(-0.14%)
Jul 18, 2019	15.66	15.74	15.55	15.63	89,874	-0.14(-0.87%)
Jul 17, 2019	15.77	15.77	15.53	15.77	528,584	+0.14(+0.87%)
Jul 16, 2019	15.62	15.76	15.60	15.63	166,609	+0.01(+0.05%)
Jul 15, 2019	15.79	15.79	15.56	15.62	409,763	-0.07(-0.46%)
Jul 12, 2019	15.33	15.80	15.33	15.69	204,666	+0.36(+2.34%)
Jul 11, 2019	15.39	15.65	15.26	15.33	241,901	-0.04(-0.23%)
Jul 10, 2019	15.45	15.74	15.30	15.37	223,430	+0.07(+0.47%)
Jul 09, 2019	15.72	15.83	15.28	15.30	152,096	-0.37(-2.34%)
Jul 08, 2019	16.01	16.02	15.59	15.66	184,451	-0.35(-2.20%)
Jul 05, 2019	15.55	16.06	15.55	16.02	130,039	+0.48(+3.10%)
Jul 03, 2019	15.36	15.72	15.36	15.54	82,005	+0.20(+1.31%)
Jul 02, 2019	15.44	15.51	15.27	15.33	107,080	-0.11(-0.70%)
Jul 01, 2019	15.65	15.93	15.40	15.44	171,158	+0.00(+0.00%)
Jun 28, 2019	15.80	15.87	15.28	15.44	165,960	-0.23(-1.47%)
Jun 27, 2019	15.03	15.79	15.00	15.67	181,952	+0.68(+4.50%)
Jun 26, 2019	14.75	15.04	14.75	15.00	156,569	+0.31(+2.10%)
Jun 25, 2019	14.72	14.80	14.59	14.69	114,295	-0.04(-0.24%)
Jun 24, 2019	14.55	14.82	14.55	14.72	239,318	+0.22(+1.54%)
Jun 21, 2019	14.26	14.54	14.15	14.50	160,669	+0.27(+1.87%)
Jun 20, 2019	14.16	14.34	14.02	14.24	99,761	+0.30(+2.17%)
Jun 19, 2019	13.80	13.97	13.69	13.93	79,903	+0.19(+1.41%)
Jun 18, 2019	13.83	13.93	13.72	13.74	95,416	-0.01(-0.10%)
Jun 17, 2019	14.06	14.06	13.73	13.75	136,082	-0.25(-1.79%)
Jun 14, 2019	14.06	14.08	13.86	14.01	66,829	-0.06(-0.41%)
Jun 13, 2019	14.15	14.15	13.93	14.06	98,209	+0.11(+0.77%)
Jun 12, 2019	14.03	14.06	13.93	13.96	116,173	-0.07(-0.51%)
Jun 11, 2019	14.14	14.18	14.01	14.03	151,145	-0.26(-1.81%)
Jun 10, 2019	13.93	14.33	13.93	14.29	139,129	+0.45(+3.27%)
Jun 07, 2019	13.65	14.24	13.65	13.83	65,576	+0.23(+1.69%)
Jun 06, 2019	13.80	14.04	13.51	13.60	100,637	-0.12(-0.89%)
Jun 05, 2019	14.33	14.37	13.61	13.73	194,641	-0.51(-3.58%)
Jun 04, 2019	14.16	14.32	14.08	14.24	30,893	+0.09(+0.61%)
Jun 03, 2019	14.15	14.32	14.03	14.15	54,679	+0.07(+0.51%)
May 31, 2019	14.32	14.34	13.80	14.08	126,698	-0.27(-1.85%)
May 30, 2019	14.47	14.70	14.16	14.34	147,606	-0.06(-0.40%)
May 29, 2019	14.63	14.67	14.03	14.40	105,227	-0.42(-2.81%)
May 28, 2019	15.24	15.24	14.77	14.82	51,321	-0.24(-1.62%)
May 24, 2019	14.98	15.08	14.81	15.06	32,440	+0.17(+1.16%)
May 23, 2019	15.08	15.15	14.63	14.89	124,576	-0.31(-2.03%)
May 22, 2019	15.44	15.53	15.15	15.20	92,488	-0.35(-2.26%)
May 21, 2019	14.97	15.92	14.91	15.55	265,105	+0.55(+3.69%)
May 20, 2019	14.70	15.13	14.49	15.00	211,835	+0.42(+2.86%)
May 17, 2019	14.62	14.73	14.46	14.58	75,044	-0.07(-0.49%)
May 16, 2019	14.69	14.81	14.62	14.65	175,561	+0.03(+0.20%)
May 15, 2019	14.57	14.71	14.50	14.62	195,919	+0.06(+0.39%)
May 14, 2019	14.59	14.67	14.39	14.57	179,684	+0.18(+1.22%)
May 13, 2019	14.53	14.64	14.29	14.39	163,893	-0.11(-0.73%)
May 10, 2019	14.29	14.71	14.17	14.50	195,431	+0.21(+1.47%)
May 09, 2019	14.08	14.31	14.08	14.29	83,552	+0.11(+0.74%)
May 08, 2019	13.72	14.29	13.70	14.18	189,990	+0.55(+4.02%)
May 07, 2019	13.69	13.69	13.53	13.63	24,743	-0.06(-0.46%)
May 06, 2019	13.56	13.72	13.47	13.70	57,873	+0.12(+0.88%)
May 03, 2019	13.40	13.59	13.40	13.58	95,294	+0.21(+1.58%)
May 02, 2019	13.68	13.81	13.22	13.37	113,848	-0.32(-2.36%)
May 01, 2019	14.03	14.05	13.69	13.69	77,478	-0.30(-2.16%)
Apr 30, 2019	14.22	14.22	13.83	13.99	104,038	-0.16(-1.14%)
Apr 29, 2019	14.17	14.20	14.05	14.15	31,247	+0.03(+0.20%)
Apr 26, 2019	14.18	14.20	13.92	14.12	69,796	-0.04(-0.30%)
Apr 25, 2019	14.20	14.25	14.12	14.17	60,324	+0.04(+0.30%)
Apr 24, 2019	14.22	14.22	14.10	14.12	35,176	-0.08(-0.59%)
Apr 23, 2019	14.34	14.41	14.19	14.21	51,948	-0.13(-0.88%)
Apr 22, 2019	14.32	14.40	14.23	14.34	57,791	+0.07(+0.49%)
Apr 18, 2019	14.36	14.37	14.26	14.27	40,596	-0.08(-0.54%)
Apr 17, 2019	14.43	14.45	14.20	14.34	74,253	+0.01(+0.05%)
Apr 16, 2019	14.25	14.44	14.15	14.34	51,148	+0.06(+0.39%)
Apr 15, 2019	14.35	14.44	14.18	14.28	54,484	+0.01(+0.10%)
Apr 12, 2019	14.21	14.44	14.10	14.27	25,212	+0.21(+1.50%)
Apr 11, 2019	14.13	14.13	13.87	14.05	56,373	+0.00(+0.00%)
Apr 10, 2019	14.02	14.17	13.97	14.05	36,053	+0.04(+0.30%)
Apr 09, 2019	14.11	14.31	13.90	14.01	55,421	-0.15(-1.09%)
Apr 08, 2019	14.39	14.45	14.09	14.17	55,598	-0.16(-1.13%)
Apr 05, 2019	14.14	14.36	14.14	14.33	21,366	+0.22(+1.59%)
Apr 04, 2019	14.15	14.29	14.01	14.10	50,389	+0.03(+0.20%)
Apr 03, 2019	14.27	14.30	14.03	14.08	56,368	-0.17(-1.18%)
Apr 02, 2019	14.53	14.57	14.05	14.24	205,571	-0.19(-1.31%)

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.

Financial News

Oasis Midstream Partners LP (NY: OMP )

Historical Prices

Popular Pages