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 29, 2002 7.411 7.411 7.229 7.337 17,675 -0.07(-0.93%)
Nov 27, 2002 7.103 7.406 7.103 7.406 52,674 +0.30(+4.26%)
Nov 26, 2002 7.371 7.429 6.960 7.103 138,600 -0.33(-4.38%)
Nov 25, 2002 7.400 7.429 7.166 7.429 29,574 +0.03(+0.39%)
Nov 22, 2002 7.417 7.474 7.343 7.400 40,775 -0.02(-0.23%)
Nov 21, 2002 7.434 7.571 7.343 7.417 197,049 -0.04(-0.54%)
Nov 20, 2002 7.189 7.520 7.189 7.457 237,824 +0.33(+4.57%)
Nov 19, 2002 6.840 7.366 6.771 7.131 132,475 +0.29(+4.26%)
Nov 18, 2002 6.851 7.017 6.731 6.840 77,525 +0.04(+0.59%)
Nov 15, 2002 7.177 7.177 6.766 6.800 90,474 -0.40(-5.56%)
Nov 14, 2002 7.434 7.509 7.080 7.200 82,950 -0.22(-2.93%)
Nov 13, 2002 7.514 7.554 7.331 7.417 75,250 -0.06(-0.84%)
Nov 12, 2002 7.086 7.526 7.086 7.480 159,775 +0.45(+6.42%)
Nov 11, 2002 7.474 7.474 6.880 7.029 30,624 -0.45(-5.96%)
Nov 08, 2002 7.566 7.611 7.286 7.474 489,124 -0.15(-1.95%)
Nov 07, 2002 7.657 7.709 7.537 7.623 50,749 -0.09(-1.11%)
Nov 06, 2002 7.509 7.714 7.509 7.709 224,174 +0.26(+3.45%)
Nov 05, 2002 7.337 7.566 7.246 7.451 375,899 +0.11(+1.48%)
Nov 04, 2002 7.309 7.446 7.171 7.343 159,775 -0.02(-0.31%)
Nov 01, 2002 7.400 7.423 7.286 7.366 378,699 -0.03(-0.46%)
Oct 31, 2002 7.137 7.457 7.091 7.400 645,925 +0.32(+4.52%)
Oct 30, 2002 6.937 7.143 6.937 7.080 56,874 +0.20(+2.91%)
Oct 29, 2002 7.063 7.063 6.857 6.880 57,749 -0.13(-1.79%)
Oct 28, 2002 7.131 7.171 7.000 7.006 131,950 -0.13(-1.76%)
Oct 25, 2002 7.229 7.229 7.046 7.131 81,025 -0.07(-0.95%)
Oct 24, 2002 6.943 7.257 6.943 7.200 293,825 +0.29(+4.13%)
Oct 23, 2002 6.857 7.080 6.789 6.914 107,974 -0.13(-1.79%)
Oct 22, 2002 7.200 7.200 7.040 7.040 90,824 -0.10(-1.44%)
Oct 21, 2002 7.006 7.194 6.863 7.143 175,699 +0.17(+2.46%)
Oct 18, 2002 7.137 7.143 6.909 6.971 80,675 -0.14(-2.01%)
Oct 17, 2002 6.714 7.114 6.709 7.114 281,575 +0.49(+7.33%)
Oct 16, 2002 6.714 6.714 6.577 6.629 195,299 -0.03(-0.43%)
Oct 15, 2002 6.611 6.686 6.514 6.657 4,392,500 +0.10(+1.57%)
Oct 14, 2002 6.611 6.651 6.491 6.554 52,674 -0.07(-1.12%)
Oct 11, 2002 6.611 6.800 6.566 6.629 129,149 +0.02(+0.26%)
Oct 10, 2002 6.549 6.611 6.497 6.611 102,549 +0.01(+0.09%)
Oct 09, 2002 6.520 6.800 6.343 6.606 213,674 +0.14(+2.21%)
Oct 08, 2002 6.229 6.571 6.229 6.463 139,650 +0.29(+4.72%)
Oct 07, 2002 5.829 6.171 5.789 6.171 234,324 +0.46(+8.00%)
Oct 04, 2002 5.886 5.886 5.743 5.714 51,799 -0.22(-3.75%)
Oct 03, 2002 5.914 5.966 5.914 5.937 82,950 +0.03(+0.58%)
Oct 02, 2002 6.046 6.046 5.903 5.903 226,799 -0.15(-2.55%)
Oct 01, 2002 5.714 6.166 5.691 6.057 72,800 +0.34(+6.00%)
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%)
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.