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

Oil States International (NY: OIS )

4.315 +0.025 (+0.58%)
Streaming Delayed Price Updated: 2:58 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 (%)
Sep 30, 2002 5.720 5.743 5.680 5.714 595,000 -0.01(-0.20%)
Sep 27, 2002 5.926 5.931 5.714 5.726 64,749 -0.22(-3.65%)
Sep 26, 2002 5.777 6.011 5.766 5.943 103,074 +0.18(+3.17%)
Sep 25, 2002 5.686 5.760 5.589 5.760 74,200 +0.10(+1.72%)
Sep 24, 2002 5.646 5.703 5.623 5.663 25,899 +0.02(+0.30%)
Sep 23, 2002 5.554 5.674 5.554 5.646 26,599 +0.09(+1.65%)
Sep 20, 2002 5.194 5.560 5.189 5.554 74,375 +0.42(+8.12%)
Sep 19, 2002 5.811 5.926 5.057 5.137 1,172,500 -0.69(-11.86%)
Sep 18, 2002 6.000 6.000 5.829 5.829 63,699 -0.14(-2.39%)
Sep 17, 2002 5.971 6.000 5.829 5.971 59,324 +0.00(+0.00%)
Sep 16, 2002 5.966 5.994 5.886 5.971 60,024 +0.01(+0.10%)
Sep 13, 2002 5.966 5.971 5.931 5.966 53,374 +0.00(+0.00%)
Sep 12, 2002 6.069 6.080 5.943 5.966 218,224 -0.05(-0.76%)
Sep 11, 2002 6.057 6.057 6.000 6.011 176,049 -0.05(-0.75%)
Sep 10, 2002 6.286 6.291 6.011 6.057 87,499 -0.22(-3.55%)
Sep 09, 2002 6.286 6.291 6.229 6.280 34,650 +0.02(+0.37%)
Sep 06, 2002 6.217 6.263 6.143 6.257 16,274 +0.06(+0.92%)
Sep 05, 2002 6.211 6.286 6.200 6.200 66,150 -0.07(-1.09%)
Sep 04, 2002 6.000 6.269 6.000 6.269 39,200 +0.26(+4.38%)
Sep 03, 2002 6.143 6.200 5.994 6.006 85,750 -0.15(-2.41%)
Aug 30, 2002 6.229 6.280 6.149 6.154 57,399 -0.05(-0.74%)
Aug 29, 2002 6.280 6.280 6.063 6.200 19,075 -0.06(-0.91%)
Aug 28, 2002 6.343 6.343 6.257 6.257 25,199 -0.05(-0.82%)
Aug 27, 2002 6.354 6.377 6.229 6.309 64,049 -0.02(-0.27%)
Aug 26, 2002 6.154 6.326 6.080 6.326 26,249 +0.18(+2.98%)
Aug 23, 2002 6.286 6.286 6.000 6.143 22,574 -0.14(-2.27%)
Aug 22, 2002 6.257 6.286 6.229 6.286 21,874 +0.00(+0.00%)
Aug 21, 2002 6.274 6.303 6.234 6.286 31,324 +0.03(+0.46%)
Aug 20, 2002 6.274 6.337 6.200 6.257 68,600 -0.05(-0.82%)
Aug 16, 2002 6.286 6.314 6.286 6.309 103,074 +0.00(+0.00%)
Aug 15, 2002 6.286 6.331 6.280 6.309 122,499 +0.02(+0.36%)
Aug 14, 2002 6.263 6.286 6.229 6.286 23,624 +0.03(+0.46%)
Aug 13, 2002 6.286 6.343 6.257 6.257 100,274 -0.05(-0.82%)
Aug 12, 2002 6.274 6.343 6.257 6.309 58,624 +0.00(+0.00%)
Aug 07, 2002 6.291 6.309 6.223 6.309 38,675 +0.02(+0.27%)
Aug 06, 2002 6.269 6.320 6.229 6.291 82,600 +0.04(+0.64%)
Aug 05, 2002 6.257 6.286 6.229 6.251 67,200 +0.01(+0.09%)
Aug 02, 2002 6.240 6.286 6.206 6.246 39,025 -0.02(-0.36%)
Aug 01, 2002 6.257 6.286 6.229 6.269 58,274 -0.01(-0.18%)
Jul 31, 2002 6.114 6.320 6.114 6.280 70,350 -0.03(-0.54%)
Jul 30, 2002 6.400 6.400 6.303 6.314 105,699 -0.09(-1.34%)
Jul 29, 2002 6.371 6.429 6.286 6.400 131,600 +0.09(+1.36%)
Jul 26, 2002 6.400 6.400 6.206 6.314 62,999 -0.09(-1.34%)
Jul 25, 2002 6.514 6.571 6.314 6.400 150,150 +0.03(+0.45%)
Jul 24, 2002 5.914 6.371 5.743 6.371 168,350 +0.32(+5.29%)
Jul 23, 2002 6.269 6.274 6.029 6.051 192,499 -0.27(-4.34%)
Jul 22, 2002 6.400 6.440 6.229 6.326 56,874 -0.10(-1.51%)
Jul 19, 2002 6.229 6.423 6.229 6.423 51,799 -0.07(-1.06%)
Jul 17, 2002 6.486 6.571 6.429 6.491 51,449 +0.10(+1.52%)
Jul 12, 2002 6.531 6.531 6.394 6.394 22,224 -0.21(-3.12%)
Jul 11, 2002 6.457 6.600 6.429 6.600 92,749 -0.18(-2.70%)
Jul 10, 2002 6.749 6.794 6.686 6.783 114,974 +0.01(+0.17%)
Jul 09, 2002 6.640 6.771 6.640 6.771 104,999 +0.13(+1.98%)
Jul 08, 2002 6.686 6.686 6.640 6.640 53,899 -0.05(-0.68%)
Jul 05, 2002 6.657 6.714 6.646 6.686 21,175 -0.03(-0.43%)
Jul 04, 2002 6.743 6.743 6.646 6.714 52,674 +0.00(+0.00%)
Jul 03, 2002 6.743 6.743 6.646 6.714 52,674 +0.03(+0.43%)
Jul 02, 2002 6.691 6.777 6.629 6.686 91,524 -0.03(-0.51%)
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.