Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oil States International (NY: OIS )

3.990 -0.060 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 6.330 6.380 6.050 6.060 1,139,908 -0.33(-5.16%)
Oct 28, 2021 6.290 6.415 6.190 6.390 2,332,050 +0.17(+2.73%)
Oct 27, 2021 6.590 6.610 6.190 6.220 1,223,213 -0.43(-6.47%)
Oct 26, 2021 6.760 6.650 750,662 -0.10(-1.48%)
Oct 25, 2021 6.660 6.975 6.660 6.750 816,081 +0.13(+1.96%)
Oct 22, 2021 6.800 6.860 6.570 6.620 724,475 -0.13(-1.93%)
Oct 21, 2021 6.870 7.070 6.685 6.750 765,738 -0.18(-2.60%)
Oct 20, 2021 6.730 6.930 6.630 6.930 855,817 +0.12(+1.76%)
Oct 19, 2021 6.930 6.930 6.570 6.810 940,750 -0.13(-1.87%)
Oct 18, 2021 6.990 7.200 6.870 6.940 690,512 +0.04(+0.58%)
Oct 15, 2021 7.090 7.140 6.900 6.900 591,692 +0.03(+0.44%)
Oct 14, 2021 6.960 7.040 6.780 6.870 487,297 +0.07(+1.03%)
Oct 13, 2021 6.630 6.840 6.490 6.800 458,450 +0.05(+0.74%)
Oct 12, 2021 6.850 6.960 6.680 6.750 506,370 -0.08(-1.17%)
Oct 11, 2021 7.100 7.280 6.820 6.830 724,975 -0.11(-1.59%)
Oct 08, 2021 6.700 7.045 6.610 6.940 943,114 +0.36(+5.47%)
Oct 07, 2021 6.260 6.690 6.120 6.580 681,246 +0.34(+5.45%)
Oct 06, 2021 6.690 6.790 6.215 6.240 776,875 -0.67(-9.70%)
Oct 05, 2021 7.050 7.090 6.735 6.910 1,185,358 +0.04(+0.58%)
Oct 04, 2021 6.820 7.100 6.730 6.870 907,881 +0.24(+3.62%)
Oct 01, 2021 6.380 6.740 6.350 6.630 732,902 +0.24(+3.76%)
Sep 30, 2021 6.380 6.480 6.240 6.390 498,669 -0.02(-0.31%)
Sep 29, 2021 6.450 6.480 6.230 6.410 601,290 -0.08(-1.23%)
Sep 28, 2021 6.780 7.040 6.480 6.490 860,918 -0.12(-1.82%)
Sep 27, 2021 6.280 6.740 6.275 6.610 1,580,038 +0.54(+8.90%)
Sep 24, 2021 6.040 6.220 6.000 6.070 578,570 -0.07(-1.14%)
Sep 23, 2021 5.840 6.155 5.760 6.140 621,412 +0.35(+6.04%)
Sep 22, 2021 5.680 6.050 5.680 5.790 775,137 +0.28(+5.08%)
Sep 21, 2021 5.650 5.730 5.350 5.510 569,543 -0.06(-1.08%)
Sep 20, 2021 5.530 5.660 5.380 5.570 893,768 -0.22(-3.80%)
Sep 17, 2021 5.700 5.830 5.640 5.790 1,616,917 -0.03(-0.52%)
Sep 16, 2021 6.060 6.090 5.700 5.820 731,615 -0.20(-3.32%)
Sep 15, 2021 6.040 6.250 5.910 6.020 1,395,269 +0.24(+4.15%)
Sep 14, 2021 6.160 6.200 5.735 5.780 808,973 -0.30(-4.93%)
Sep 13, 2021 5.730 6.180 5.730 6.080 1,003,455 +0.49(+8.77%)
Sep 10, 2021 5.670 5.760 5.490 5.590 403,564 +0.05(+0.90%)
Sep 09, 2021 5.470 5.710 5.345 5.540 579,108 +0.00(+0.00%)
Sep 08, 2021 5.980 6.100 5.530 5.540 611,294 -0.41(-6.89%)
Sep 07, 2021 5.740 6.060 5.730 5.950 620,045 +0.13(+2.23%)
Sep 03, 2021 6.040 6.040 5.780 5.820 394,356 -0.15(-2.51%)
Sep 02, 2021 5.890 6.065 5.850 5.970 459,497 +0.20(+3.47%)
Sep 01, 2021 5.840 5.890 5.645 5.770 537,711 -0.09(-1.54%)
Aug 31, 2021 5.790 5.955 5.770 5.860 336,090 +0.03(+0.51%)
Aug 30, 2021 6.180 6.220 5.791 5.830 444,916 -0.24(-3.95%)
Aug 27, 2021 5.720 6.110 5.680 6.070 742,348 +0.52(+9.37%)
Aug 26, 2021 5.570 5.715 5.500 5.550 608,025 -0.11(-1.94%)
Aug 25, 2021 5.680 5.710 5.550 5.660 446,532 +0.00(+0.00%)
Aug 24, 2021 5.470 5.690 5.455 5.660 428,013 +0.28(+5.20%)
Aug 23, 2021 5.120 5.430 5.110 5.380 606,202 +0.41(+8.25%)
Aug 20, 2021 4.770 5.040 4.770 4.970 524,738 +0.12(+2.47%)
Aug 19, 2021 5.030 5.090 4.790 4.850 1,064,122 -0.32(-6.19%)
Aug 18, 2021 5.250 5.400 5.150 5.170 683,644 -0.06(-1.15%)
Aug 17, 2021 5.270 5.440 5.150 5.230 500,736 -0.12(-2.24%)
Aug 16, 2021 5.470 5.500 5.290 5.350 684,786 -0.30(-5.31%)
Aug 13, 2021 5.790 5.920 5.615 5.650 520,994 -0.18(-3.09%)
Aug 12, 2021 5.850 5.970 5.780 5.830 639,250 -0.02(-0.34%)
Aug 11, 2021 5.720 5.900 5.600 5.850 475,230 +0.02(+0.34%)
Aug 10, 2021 5.500 5.870 5.490 5.830 567,566 +0.39(+7.17%)
Aug 09, 2021 5.500 5.580 5.300 5.440 673,800 -0.20(-3.55%)
Aug 06, 2021 5.570 5.700 5.510 5.640 587,411 +0.21(+3.87%)
Aug 05, 2021 5.410 5.570 5.410 5.430 588,320 +0.07(+1.31%)
Aug 04, 2021 5.620 5.720 5.300 5.360 1,036,331 -0.42(-7.27%)
Aug 03, 2021 5.570 5.820 5.430 5.780 1,030,788 +0.19(+3.40%)
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.