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, 2022 6.710 6.790 6.545 6.750 430,070 +0.13(+1.96%)
Nov 29, 2022 6.460 6.705 6.420 6.620 491,486 +0.31(+4.91%)
Nov 28, 2022 6.290 6.520 6.270 6.310 699,138 -0.24(-3.66%)
Nov 25, 2022 6.550 6.695 6.530 6.550 169,176 -0.02(-0.30%)
Nov 23, 2022 6.690 6.760 6.465 6.570 394,479 -0.32(-4.64%)
Nov 22, 2022 6.760 7.030 6.700 6.890 515,877 +0.32(+4.87%)
Nov 21, 2022 6.670 6.810 6.050 6.570 1,054,400 -0.34(-4.92%)
Nov 18, 2022 7.000 7.070 6.800 6.910 542,589 -0.12(-1.71%)
Nov 17, 2022 6.820 7.040 6.750 7.030 375,452 +0.03(+0.43%)
Nov 16, 2022 7.090 7.135 6.952 7.000 487,992 -0.17(-2.37%)
Nov 15, 2022 7.060 7.190 6.930 7.170 519,432 +0.18(+2.58%)
Nov 14, 2022 7.210 7.370 6.985 6.990 628,798 -0.21(-2.92%)
Nov 11, 2022 7.110 7.270 7.030 7.200 991,126 +0.36(+5.26%)
Nov 10, 2022 6.760 6.895 6.610 6.840 503,402 +0.29(+4.43%)
Nov 09, 2022 6.930 6.945 6.522 6.550 573,194 -0.52(-7.36%)
Nov 08, 2022 6.950 7.105 6.820 7.070 718,679 +0.17(+2.46%)
Nov 07, 2022 6.740 6.920 6.690 6.900 669,984 +0.24(+3.60%)
Nov 04, 2022 6.890 6.980 6.600 6.660 572,242 +0.04(+0.60%)
Nov 03, 2022 6.550 6.730 6.480 6.620 532,534 +0.06(+0.91%)
Nov 02, 2022 6.820 6.535 6.560 987,784 -0.09(-1.35%)
Nov 01, 2022 6.750 6.995 6.390 6.650 2,067,671 +0.18(+2.78%)
Oct 31, 2022 5.800 6.500 5.780 6.470 1,029,810 +0.66(+11.36%)
Oct 28, 2022 5.800 6.380 5.500 5.810 973,773 +0.00(+0.00%)
Oct 27, 2022 6.060 6.120 5.780 5.810 1,400,150 -0.05(-0.85%)
Oct 26, 2022 5.560 5.940 5.540 5.860 975,463 +0.40(+7.33%)
Oct 25, 2022 5.310 5.580 5.299 5.460 657,722 +0.13(+2.44%)
Oct 24, 2022 5.220 5.350 5.145 5.330 744,682 -0.02(-0.37%)
Oct 21, 2022 5.250 5.440 5.150 5.350 736,046 +0.20(+3.88%)
Oct 20, 2022 5.210 5.290 5.100 5.150 662,079 -0.01(-0.19%)
Oct 19, 2022 4.640 5.170 4.635 5.160 1,002,555 +0.55(+11.93%)
Oct 18, 2022 4.670 4.720 4.465 4.610 620,086 -0.01(-0.22%)
Oct 17, 2022 4.490 4.670 4.430 4.620 526,258 +0.22(+5.00%)
Oct 14, 2022 4.390 4.535 4.350 4.400 577,796 -0.08(-1.79%)
Oct 13, 2022 4.170 4.490 4.170 4.480 675,369 +0.19(+4.43%)
Oct 12, 2022 4.290 4.320 4.220 4.290 453,092 -0.04(-0.92%)
Oct 11, 2022 4.260 4.490 4.235 4.330 630,096 -0.06(-1.37%)
Oct 10, 2022 4.560 4.580 4.320 4.390 716,492 -0.18(-3.94%)
Oct 07, 2022 4.610 4.660 4.520 4.570 598,735 -0.08(-1.72%)
Oct 06, 2022 4.500 4.700 4.500 4.650 508,118 +0.06(+1.31%)
Oct 05, 2022 4.430 4.605 4.335 4.590 555,722 +0.19(+4.32%)
Oct 04, 2022 4.310 4.420 4.200 4.400 735,210 +0.20(+4.76%)
Oct 03, 2022 4.100 4.240 4.025 4.200 812,263 +0.31(+7.97%)
Sep 30, 2022 3.910 4.090 3.880 3.890 842,363 -0.11(-2.75%)
Sep 29, 2022 3.970 4.020 3.790 4.000 656,212 -0.03(-0.74%)
Sep 28, 2022 3.920 4.070 3.910 4.030 762,681 +0.14(+3.60%)
Sep 27, 2022 3.750 3.980 3.690 3.890 831,795 +0.23(+6.28%)
Sep 26, 2022 3.610 3.750 3.505 3.660 1,184,663 +0.00(+0.00%)
Sep 23, 2022 4.000 4.000 3.525 3.660 1,326,906 -0.53(-12.65%)
Sep 22, 2022 4.330 4.440 4.155 4.190 724,280 -0.06(-1.41%)
Sep 21, 2022 4.450 4.490 4.240 4.250 568,509 -0.08(-1.85%)
Sep 20, 2022 4.400 4.430 4.230 4.330 738,171 -0.17(-3.78%)
Sep 19, 2022 4.320 4.560 4.300 4.500 561,029 +0.00(+0.00%)
Sep 16, 2022 4.500 4.555 4.310 4.500 1,485,978 +0.00(+0.00%)
Sep 15, 2022 4.690 4.690 4.470 4.500 1,759,406 -0.30(-6.25%)
Sep 14, 2022 4.630 4.850 4.630 4.800 821,762 +0.23(+5.03%)
Sep 13, 2022 4.780 4.940 4.540 4.570 702,092 -0.34(-6.92%)
Sep 12, 2022 5.000 5.050 4.830 4.910 903,381 -0.01(-0.20%)
Sep 09, 2022 4.890 4.978 4.810 4.920 536,343 +0.20(+4.24%)
Sep 08, 2022 4.760 4.850 4.670 4.720 470,894 -0.06(-1.26%)
Sep 07, 2022 4.710 4.840 4.660 4.780 635,538 -0.04(-0.83%)
Sep 06, 2022 4.960 5.030 4.795 4.820 487,344 -0.10(-2.03%)
Sep 02, 2022 4.850 4.965 4.710 4.920 371,680 +0.23(+4.90%)
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.