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

Oil States International (NY: OIS )

4.310 -1.010 (-18.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2004 7.829 7.880 7.714 7.783 140,175 -0.05(-0.58%)
Feb 26, 2004 7.857 7.886 7.783 7.829 479,849 -0.14(-1.79%)
Feb 25, 2004 7.886 8.000 7.840 7.971 560,000 +0.09(+1.09%)
Feb 24, 2004 7.800 8.029 7.789 7.886 1,952,124 +0.10(+1.25%)
Feb 23, 2004 7.886 7.903 7.720 7.789 290,325 -0.04(-0.51%)
Feb 20, 2004 7.857 7.937 7.771 7.829 111,299 +0.02(+0.22%)
Feb 19, 2004 7.880 7.914 7.777 7.811 315,875 -0.07(-0.87%)
Feb 18, 2004 7.943 7.949 7.800 7.880 196,349 -0.03(-0.43%)
Feb 17, 2004 7.903 7.971 7.783 7.914 344,225 +0.01(+0.14%)
Feb 13, 2004 7.943 7.943 7.600 7.903 509,424 -0.04(-0.50%)
Feb 12, 2004 7.971 8.057 7.920 7.943 274,225 -0.09(-1.07%)
Feb 11, 2004 8.029 8.080 7.926 8.029 620,375 -0.06(-0.71%)
Feb 10, 2004 8.040 8.160 8.017 8.086 199,674 +0.10(+1.29%)
Feb 09, 2004 7.977 8.126 7.920 7.983 244,824 +0.01(+0.07%)
Feb 06, 2004 7.640 8.023 7.543 7.977 280,525 +0.34(+4.49%)
Feb 05, 2004 7.554 7.657 7.486 7.634 229,424 +0.14(+1.83%)
Feb 04, 2004 7.743 7.800 7.446 7.497 609,000 -0.27(-3.53%)
Feb 03, 2004 8.600 8.600 7.503 7.771 1,087,450 -0.89(-10.23%)
Feb 02, 2004 8.669 8.943 8.571 8.657 208,774 -0.07(-0.79%)
Jan 30, 2004 8.943 9.023 8.720 8.726 112,699 -0.26(-2.92%)
Jan 29, 2004 8.909 8.989 8.800 8.989 160,475 +0.14(+1.55%)
Jan 28, 2004 9.057 9.114 8.789 8.851 138,775 -0.15(-1.65%)
Jan 27, 2004 9.200 9.229 8.960 9.000 237,649 -0.20(-2.17%)
Jan 26, 2004 9.017 9.206 8.971 9.200 162,575 +0.15(+1.71%)
Jan 23, 2004 8.954 9.086 8.949 9.046 169,050 +0.16(+1.80%)
Jan 22, 2004 9.086 9.086 8.766 8.886 185,674 -0.26(-2.81%)
Jan 21, 2004 9.143 9.343 9.091 9.143 440,999 +0.00(+0.00%)
Jan 20, 2004 8.771 9.229 8.691 9.143 394,099 +0.62(+7.31%)
Jan 16, 2004 8.491 8.646 8.491 8.520 261,799 +0.09(+1.02%)
Jan 15, 2004 8.531 8.571 8.371 8.434 161,175 -0.04(-0.47%)
Jan 14, 2004 8.714 8.714 8.326 8.474 187,949 -0.22(-2.50%)
Jan 13, 2004 8.943 8.971 8.686 8.691 238,174 -0.23(-2.56%)
Jan 12, 2004 8.571 8.926 8.560 8.920 312,725 +0.35(+4.14%)
Jan 09, 2004 8.463 8.794 8.463 8.566 285,075 +0.10(+1.22%)
Jan 08, 2004 8.086 8.480 8.069 8.463 160,125 +0.42(+5.26%)
Jan 07, 2004 8.171 8.257 7.966 8.040 127,224 -0.19(-2.29%)
Jan 06, 2004 8.269 8.280 8.211 8.229 90,824 -0.04(-0.48%)
Jan 05, 2004 8.149 8.309 8.120 8.269 153,475 +0.18(+2.19%)
Jan 02, 2004 8.006 8.109 7.971 8.091 99,399 +0.13(+1.58%)
Dec 31, 2003 8.200 8.274 7.966 7.966 308,350 -0.23(-2.86%)
Dec 30, 2003 8.286 8.371 8.246 8.200 327,600 -0.16(-1.91%)
Dec 29, 2003 8.240 8.480 8.240 8.360 134,400 +0.10(+1.18%)
Dec 26, 2003 8.286 8.314 8.206 8.263 13,649 -0.02(-0.28%)
Dec 24, 2003 8.171 8.314 8.171 8.286 45,149 +0.09(+1.12%)
Dec 23, 2003 8.343 8.394 8.046 8.194 214,724 -0.15(-1.78%)
Dec 22, 2003 8.029 8.343 8.029 8.343 336,350 +0.31(+3.91%)
Dec 19, 2003 8.240 8.240 8.000 8.029 309,750 -0.21(-2.57%)
Dec 18, 2003 7.943 8.257 7.846 8.240 307,125 +0.22(+2.78%)
Dec 17, 2003 7.629 8.034 7.629 8.017 168,875 +0.39(+5.09%)
Dec 16, 2003 7.949 7.989 7.629 7.629 449,049 -0.34(-4.30%)
Dec 15, 2003 8.086 8.137 7.971 7.971 657,475 -0.20(-2.45%)
Dec 12, 2003 7.909 8.194 7.886 8.171 299,075 +0.23(+2.88%)
Dec 11, 2003 7.857 7.994 7.777 7.943 214,374 +0.09(+1.09%)
Dec 10, 2003 8.000 8.086 7.834 7.857 209,124 -0.15(-1.86%)
Dec 09, 2003 7.971 8.069 7.971 8.006 238,349 +0.04(+0.50%)
Dec 08, 2003 7.903 7.971 7.829 7.966 208,249 +0.11(+1.46%)
Dec 05, 2003 7.703 7.857 7.663 7.851 75,250 +0.09(+1.18%)
Dec 04, 2003 7.469 7.766 7.457 7.760 324,800 +0.13(+1.72%)
Dec 03, 2003 7.714 7.714 7.497 7.629 142,975 +0.04(+0.53%)
Dec 02, 2003 7.349 7.657 7.331 7.589 193,374 +0.26(+3.59%)
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.