Oasis Midstream Partners LP - OMP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 31, 2022	24.44	23.86	23.86	24.82	23.84	1.7M
January 28, 2022	24.84	24.51	24.51	25.04	23.82	282,160
January 27, 2022	25.42	24.88	24.88	25.79	24.54	183,173
January 26, 2022	25.83	25	25	26.14	24.89	116,973
January 25, 2022	24.26	25.35	25.35	25.53	24.17	125,631
January 24, 2022	23.5	24.41	24.41	24.41	22.68	224,732
January 21, 2022	25.03	24.32	24.32	25.15	24.21	141,383
January 20, 2022	25.2	25.3	25.3	25.57	25.06	59,623
January 19, 2022	25.55	25.24	25.24	25.68	25.08	76,373
January 18, 2022	25.53	25.6	25.6	25.94	25.24	71,193
January 14, 2022	24.99	25.43	25.43	25.61	24.92	98,991
January 13, 2022	26.24	25.06	25.06	26.24	24.95	354,898
January 12, 2022	25.76	26.22	26.22	26.28	25.56	209,549
January 11, 2022	25.11	25.69	25.69	25.8	25.01	201,526
January 10, 2022	24.8	24.97	24.97	24.97	24.45	177,854
January 07, 2022	24.7	24.79	24.79	24.89	24.5	79,266
January 06, 2022	24.57	24.57	24.57	24.85	24.27	61,592
January 05, 2022	24.87	24.19	24.19	24.87	24.17	98,077
January 04, 2022	24.45	24.51	24.51	24.79	24.27	85,948
January 03, 2022	24	24.41	24.41	24.52	23.85	117,201
December 31, 2021	23.64	23.91	23.91	23.95	23.55	229,860
December 30, 2021	23.39	23.6	23.6	23.73	23.3	67,870
December 29, 2021	23.02	23.24	23.24	23.38	23.01	82,723
December 28, 2021	22.99	23.17	23.17	23.32	22.8	84,335
December 27, 2021	22.07	22.71	22.71	22.82	21.82	119,989
December 23, 2021	21.76	21.82	21.82	22.14	21.68	37,004
December 22, 2021	21.46	21.76	21.76	21.89	21.35	58,399
December 21, 2021	21.26	21.55	21.55	21.61	21.12	59,641
December 20, 2021	20.95	20.93	20.93	21.01	20.27	88,219
December 17, 2021	21.6	21.36	21.36	21.66	20.94	334,537
December 16, 2021	22.02	21.66	21.66	22.33	21.33	80,523
December 15, 2021	21.86	21.75	21.75	22	21.12	136,480
December 14, 2021	21.79	21.75	21.75	22.26	21.62	86,809
December 13, 2021	23.01	22	22	23.01	21.77	100,318
December 10, 2021	22.97	22.87	22.87	23.07	22.57	152,419
December 09, 2021	23.03	22.94	22.94	23.03	22.5	109,050
December 08, 2021	23.28	23.11	23.11	23.44	22.7	110,606
December 07, 2021	22.45	22.78	22.78	22.97	22.4	119,422
December 06, 2021	22.85	22.19	22.19	22.85	21.92	91,053
December 03, 2021	21.98	22.29	22.29	22.39	21.98	118,179
December 02, 2021	21.24	21.75	21.75	22.15	21.24	185,980
December 01, 2021	21.7	21.44	21.44	22.35	21.42	219,890
November 30, 2021	22.12	21.3	21.3	22.12	21.12	380,332
November 29, 2021	23.64	22	22	23.76	21.03	585,049
November 26, 2021	22.8	23.05	23.05	23.25	22.35	105,890
November 24, 2021	23.52	23.63	23.63	23.7	23.31	132,998
November 23, 2021	23.2	23.44	23.44	23.7	22.97	176,639
November 22, 2021	23.7	23.3	23.3	23.78	23.2	100,633
November 19, 2021	23.5	23.55	23.55	23.74	23.2	173,205
November 18, 2021	24.17	23.73	23.73	24.45	23.61	136,032
November 17, 2021	24.61	24.2	24.2	24.93	24.03	118,909
November 16, 2021	25	24.83	24.83	25.08	24.49	174,993
November 15, 2021	24.62	24.91	24.91	24.98	24.25	143,535
November 12, 2021	24.16	24.61	24.61	24.65	24.08	168,193
November 11, 2021	25.46	24.98	24.98	25.66	24.94	191,459
November 10, 2021	26.1	25.41	25.41	26.1	24.9	175,240
November 09, 2021	25.82	26.1	26.1	26.29	25.77	170,957
November 08, 2021	25.76	26.14	26.14	26.15	25.29	285,296
November 05, 2021	25.35	25.17	25.17	25.52	24.92	190,845
November 04, 2021	26.17	25.31	25.31	26.17	24.75	242,137

Oasis Midstream Partners LP (OMP) NASDAQ