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 (%)
Jan 29, 2021 5.760 5.890 5.520 5.600 801,700 -0.18(-3.11%)
Jan 28, 2021 5.800 5.970 5.570 5.780 1,037,197 +0.10(+1.76%)
Jan 27, 2021 5.680 6.100 5.580 5.680 1,136,561 -0.19(-3.24%)
Jan 26, 2021 6.120 6.230 5.760 5.870 940,342 -0.19(-3.14%)
Jan 25, 2021 5.990 6.120 5.690 6.060 979,917 -0.05(-0.82%)
Jan 22, 2021 5.500 6.120 5.500 6.110 1,396,600 +0.45(+7.95%)
Jan 21, 2021 6.450 6.520 5.540 5.660 2,022,918 -0.86(-13.19%)
Jan 20, 2021 6.660 6.660 6.380 6.520 626,378 -0.08(-1.21%)
Jan 19, 2021 6.600 6.750 6.270 6.600 1,867,660 -0.13(-1.93%)
Jan 15, 2021 6.770 6.870 6.360 6.730 1,223,500 -0.24(-3.44%)
Jan 14, 2021 6.420 7.080 6.420 6.970 1,365,260 +0.62(+9.76%)
Jan 13, 2021 6.610 6.680 6.220 6.350 966,632 -0.33(-4.94%)
Jan 12, 2021 6.500 6.780 6.450 6.680 853,132 +0.36(+5.70%)
Jan 11, 2021 6.000 6.320 5.860 6.320 1,468,961 +0.02(+0.32%)
Jan 08, 2021 6.700 6.720 6.220 6.300 829,700 -0.25(-3.82%)
Jan 07, 2021 6.400 6.670 6.320 6.550 1,307,110 +0.21(+3.31%)
Jan 06, 2021 5.830 6.360 5.750 6.340 2,009,052 +0.70(+12.41%)
Jan 05, 2021 5.290 5.920 5.290 5.640 1,837,448 +0.42(+8.05%)
Jan 04, 2021 5.100 5.330 4.990 5.220 937,365 +0.20(+3.98%)
Dec 31, 2020 5.020 5.020 5.020 406,828 +0.04(+0.80%)
Dec 30, 2020 4.900 5.050 4.900 4.980 406,828 +0.06(+1.22%)
Dec 29, 2020 5.070 5.070 4.780 4.920 879,907 -0.09(-1.80%)
Dec 28, 2020 5.100 5.220 4.990 5.010 651,208 -0.03(-0.60%)
Dec 24, 2020 5.260 5.270 4.950 5.040 274,700 -0.14(-2.70%)
Dec 23, 2020 4.880 5.260 4.850 5.180 780,001 +0.37(+7.69%)
Dec 22, 2020 4.850 4.920 4.720 4.810 982,887 -0.09(-1.84%)
Dec 21, 2020 4.750 5.025 4.710 4.900 1,565,803 -0.27(-5.22%)
Dec 18, 2020 5.360 5.360 5.050 5.170 1,837,800 -0.22(-4.08%)
Dec 17, 2020 5.340 5.430 5.180 5.390 1,094,144 +0.15(+2.86%)
Dec 16, 2020 5.290 5.340 5.140 5.240 935,773 -0.05(-0.95%)
Dec 15, 2020 5.150 5.346 4.990 5.290 823,622 +0.21(+4.13%)
Dec 14, 2020 5.380 5.410 5.015 5.080 852,550 -0.18(-3.42%)
Dec 11, 2020 5.270 5.360 5.085 5.260 726,300 -0.05(-0.94%)
Dec 10, 2020 5.080 5.390 5.070 5.310 716,221 +0.20(+3.91%)
Dec 09, 2020 5.290 5.520 4.960 5.110 913,278 -0.10(-1.92%)
Dec 08, 2020 4.910 5.210 4.910 5.210 1,136,051 +0.16(+3.17%)
Dec 07, 2020 5.200 5.200 4.900 5.050 843,444 -0.24(-4.54%)
Dec 04, 2020 5.020 5.290 4.990 5.290 772,900 +0.38(+7.74%)
Dec 03, 2020 4.910 5.000 4.790 4.910 751,145 +0.06(+1.24%)
Dec 02, 2020 4.380 4.920 4.350 4.850 825,254 +0.23(+4.98%)
Dec 01, 2020 4.550 4.720 4.500 4.620 904,716 +0.18(+4.05%)
Nov 30, 2020 4.710 4.710 4.430 4.440 1,780,866 -0.33(-6.92%)
Nov 27, 2020 4.870 4.870 4.685 4.770 376,600 -0.13(-2.65%)
Nov 25, 2020 4.800 4.910 4.610 4.900 1,636,100 -0.02(-0.41%)
Nov 24, 2020 4.970 5.330 4.825 4.920 2,445,895 +0.24(+5.13%)
Nov 23, 2020 4.220 4.680 4.220 4.680 1,166,360 +0.53(+12.77%)
Nov 20, 2020 4.120 4.230 4.030 4.150 694,400 -0.01(-0.24%)
Nov 19, 2020 4.030 4.160 3.900 4.160 916,681 +0.10(+2.46%)
Nov 18, 2020 3.930 4.400 3.900 4.060 1,786,646 +0.17(+4.37%)
Nov 17, 2020 3.780 3.900 3.580 3.890 2,095,250 +0.03(+0.78%)
Nov 16, 2020 3.700 3.950 3.610 3.860 1,270,167 +0.44(+12.87%)
Nov 13, 2020 3.310 3.440 3.260 3.420 834,300 +0.14(+4.27%)
Nov 12, 2020 3.230 3.380 3.130 3.280 1,544,252 -0.04(-1.20%)
Nov 11, 2020 3.500 3.530 3.200 3.320 1,008,758 -0.10(-2.92%)
Nov 10, 2020 3.380 3.420 3.100 3.420 1,700,559 +0.19(+5.88%)
Nov 09, 2020 3.350 3.380 2.880 3.230 2,129,537 +0.54(+20.07%)
Nov 06, 2020 2.800 2.865 2.660 2.690 587,200 -0.13(-4.61%)
Nov 05, 2020 2.860 2.910 2.790 2.820 1,284,873 -0.02(-0.70%)
Nov 04, 2020 2.860 2.915 2.690 2.840 1,284,739 -0.03(-1.05%)
Nov 03, 2020 2.870 3.020 2.770 2.870 1,275,817 +0.08(+2.87%)
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.