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

Oil States International (NY: OIS )

4.320 +0.030 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2021 5.050 5.130 4.850 5.060 2,084,315 -0.20(-3.80%)
Nov 29, 2021 5.440 5.530 5.125 5.260 1,559,450 +0.02(+0.38%)
Nov 26, 2021 4.890 5.250 4.840 5.240 1,155,782 -0.19(-3.50%)
Nov 24, 2021 5.400 5.630 5.380 5.430 1,628,136 -0.05(-0.91%)
Nov 23, 2021 5.300 5.610 5.270 5.480 1,493,987 +0.34(+6.61%)
Nov 22, 2021 4.990 5.285 4.970 5.140 1,069,720 +0.14(+2.80%)
Nov 19, 2021 5.210 5.250 4.980 5.000 1,408,991 -0.46(-8.42%)
Nov 18, 2021 5.700 5.575 5.440 5.460 1,393,717 -0.17(-3.02%)
Nov 17, 2021 5.850 5.910 5.590 5.630 1,262,628 -0.33(-5.54%)
Nov 16, 2021 6.050 6.090 5.850 5.960 683,454 -0.02(-0.33%)
Nov 15, 2021 6.080 6.190 5.930 5.980 1,873,425 -0.13(-2.13%)
Nov 12, 2021 6.250 6.270 5.995 6.110 1,041,114 -0.20(-3.17%)
Nov 11, 2021 6.340 6.475 6.250 6.310 813,502 -0.01(-0.16%)
Nov 10, 2021 7.010 6.300 6.320 1,941,448 -0.82(-11.48%)
Nov 09, 2021 6.850 7.190 6.650 7.140 2,173,150 +0.27(+3.93%)
Nov 08, 2021 6.900 7.180 6.740 6.870 1,418,056 +0.05(+0.73%)
Nov 05, 2021 6.720 6.960 6.670 6.820 2,165,101 +0.29(+4.44%)
Nov 04, 2021 6.720 6.960 6.480 6.530 1,865,361 -0.03(-0.46%)
Nov 03, 2021 6.010 6.770 5.975 6.560 2,427,388 +0.42(+6.84%)
Nov 02, 2021 6.260 6.265 6.045 6.140 833,901 -0.19(-3.00%)
Nov 01, 2021 5.750 6.340 5.440 6.330 3,120,847 +0.27(+4.46%)
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%)
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.