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

Oil States International (NY: OIS )

4.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
Dec 01, 2021 5.290 5.340 4.780 4.800 1,485,004 -0.26(-5.14%)
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%)
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.