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

Oil States International (NY: OIS )

4.310 -1.010 (-18.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 5.120 5.380 5.070 5.230 1,052,514 +0.08(+1.55%)
Feb 25, 2022 5.160 5.175 4.950 5.150 1,111,285 -0.02(-0.39%)
Feb 24, 2022 5.210 5.270 4.835 5.170 1,567,913 +0.12(+2.38%)
Feb 23, 2022 5.160 5.250 5.000 5.050 1,212,424 -0.10(-1.94%)
Feb 22, 2022 5.610 5.610 5.140 5.150 1,283,117 -0.34(-6.19%)
Feb 18, 2022 5.490 0 -0.87(-13.68%)
Feb 17, 2022 6.350 6.530 6.220 6.360 780,449 -0.17(-2.60%)
Feb 16, 2022 6.560 6.785 6.475 6.530 840,861 +0.09(+1.40%)
Feb 15, 2022 6.180 6.490 6.120 6.440 682,216 +0.02(+0.31%)
Feb 14, 2022 6.570 6.640 6.360 6.420 989,205 -0.25(-3.75%)
Feb 11, 2022 6.190 6.700 6.190 6.670 755,339 +0.50(+8.10%)
Feb 10, 2022 6.130 6.450 6.090 6.170 608,086 -0.04(-0.64%)
Feb 09, 2022 6.070 6.320 6.070 6.210 737,483 +0.15(+2.48%)
Feb 08, 2022 6.460 6.510 5.965 6.060 1,196,683 -0.50(-7.62%)
Feb 07, 2022 6.640 6.750 6.545 6.560 1,082,953 -0.16(-2.38%)
Feb 04, 2022 6.650 6.800 6.560 6.720 1,316,788 +0.16(+2.44%)
Feb 03, 2022 6.600 6.435 6.560 520,120 -0.06(-0.91%)
Feb 02, 2022 6.790 6.800 6.515 6.620 528,364 -0.17(-2.50%)
Feb 01, 2022 6.280 6.800 6.280 6.790 825,304 +0.52(+8.29%)
Jan 31, 2022 6.240 6.510 6.270 894,786 -0.04(-0.63%)
Jan 28, 2022 6.320 6.510 6.090 6.310 666,350 -0.07(-1.10%)
Jan 27, 2022 6.650 6.860 6.275 6.380 1,013,975 -0.16(-2.45%)
Jan 26, 2022 6.780 6.850 6.400 6.540 1,078,763 -0.07(-1.06%)
Jan 25, 2022 6.000 6.715 5.870 6.610 1,248,856 +0.54(+8.90%)
Jan 24, 2022 5.690 6.070 5.440 6.070 1,357,333 +0.17(+2.88%)
Jan 21, 2022 6.000 6.200 5.880 5.900 662,207 -0.26(-4.22%)
Jan 20, 2022 6.260 6.520 6.120 6.160 708,203 -0.21(-3.30%)
Jan 19, 2022 6.620 6.680 6.303 6.370 683,228 -0.24(-3.63%)
Jan 18, 2022 6.770 6.860 6.550 6.610 1,146,297 +0.00(+0.00%)
Jan 14, 2022 6.610 0 +0.33(+5.25%)
Jan 13, 2022 6.090 6.320 6.000 6.280 1,160,618 +0.20(+3.29%)
Jan 12, 2022 6.230 6.250 6.030 6.080 531,486 -0.09(-1.46%)
Jan 11, 2022 5.950 6.190 5.825 6.170 800,049 +0.29(+4.93%)
Jan 10, 2022 5.880 5.900 5.710 5.880 547,436 +0.01(+0.17%)
Jan 07, 2022 5.830 5.940 5.762 5.870 626,745 +0.06(+1.03%)
Jan 06, 2022 5.840 5.910 5.660 5.810 643,474 +0.19(+3.38%)
Jan 05, 2022 5.780 5.900 5.590 5.620 769,069 -0.02(-0.35%)
Jan 04, 2022 5.550 5.880 5.550 5.640 1,137,553 +0.13(+2.36%)
Jan 03, 2022 5.040 5.550 5.040 5.510 966,368 +0.54(+10.87%)
Dec 31, 2021 4.960 5.060 4.860 4.970 761,284 -0.02(-0.40%)
Dec 30, 2021 5.080 5.210 4.980 4.990 1,034,486 -0.01(-0.20%)
Dec 29, 2021 5.100 5.170 4.990 5.000 598,527 -0.14(-2.72%)
Dec 28, 2021 5.200 5.370 5.080 5.140 600,783 -0.06(-1.15%)
Dec 27, 2021 5.145 5.205 4.960 5.200 411,495 +0.04(+0.78%)
Dec 23, 2021 5.140 5.253 5.140 5.160 528,683 +0.03(+0.58%)
Dec 22, 2021 4.960 5.160 4.900 5.130 559,330 +0.13(+2.60%)
Dec 21, 2021 4.810 5.110 4.780 5.000 1,046,383 +0.26(+5.49%)
Dec 20, 2021 4.650 4.790 4.420 4.740 1,002,280 -0.12(-2.47%)
Dec 17, 2021 4.830 4.950 4.455 4.860 3,817,643 -0.04(-0.82%)
Dec 16, 2021 5.040 5.150 4.820 4.900 955,457 -0.10(-2.00%)
Dec 15, 2021 4.930 5.035 4.690 5.000 814,947 +0.08(+1.63%)
Dec 14, 2021 5.000 5.200 4.910 4.920 670,550 -0.15(-2.96%)
Dec 13, 2021 5.320 5.390 5.035 5.070 749,674 -0.38(-6.97%)
Dec 10, 2021 5.410 5.570 5.240 5.450 904,720 +0.11(+2.06%)
Dec 09, 2021 5.280 5.390 5.185 5.340 1,455,371 -0.05(-0.93%)
Dec 08, 2021 5.350 5.470 5.250 5.390 1,037,043 +0.09(+1.70%)
Dec 07, 2021 5.300 5.500 5.265 5.300 1,426,018 +0.14(+2.71%)
Dec 06, 2021 5.100 5.265 4.910 5.160 1,676,117 +0.21(+4.24%)
Dec 03, 2021 5.120 5.170 4.875 4.950 777,223 -0.06(-1.20%)
Dec 02, 2021 4.790 5.030 4.600 5.010 1,660,642 +0.21(+4.37%)
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.