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

Oil States International (NY: OIS )

4.325 +0.035 (+0.82%)
Streaming Delayed Price Updated: 1:20 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 (%)
Jun 28, 2002 6.703 6.800 6.571 6.800 588,175 +0.11(+1.71%)
Jun 27, 2002 6.566 6.703 6.514 6.686 134,400 +0.15(+2.36%)
Jun 26, 2002 6.389 6.583 6.354 6.531 159,950 -0.02(-0.26%)
Jun 25, 2002 6.686 6.686 6.549 6.549 134,050 +0.02(+0.26%)
Jun 21, 2002 6.566 6.571 6.486 6.531 70,175 -0.03(-0.52%)
Jun 20, 2002 6.371 6.566 6.286 6.566 92,399 +0.21(+3.33%)
Jun 19, 2002 6.120 6.389 6.069 6.354 241,149 +0.23(+3.73%)
Jun 18, 2002 6.229 6.251 6.057 6.126 92,224 -0.13(-2.10%)
Jun 17, 2002 6.046 6.280 6.023 6.257 165,375 +0.22(+3.69%)
Jun 14, 2002 6.023 6.103 6.000 6.034 139,300 -0.21(-3.39%)
Jun 12, 2002 6.240 6.286 6.126 6.246 121,099 +0.02(+0.28%)
Jun 11, 2002 6.086 6.274 6.029 6.229 95,199 +0.11(+1.87%)
Jun 10, 2002 6.086 6.143 6.086 6.114 54,074 +0.06(+1.04%)
Jun 07, 2002 6.126 6.137 6.006 6.051 40,075 -0.05(-0.75%)
Jun 06, 2002 6.274 6.274 6.057 6.097 39,025 -0.15(-2.47%)
Jun 05, 2002 6.229 6.286 6.177 6.251 26,074 +0.03(+0.46%)
May 31, 2002 6.097 6.257 6.057 6.223 51,974 -0.06(-1.00%)
May 28, 2002 6.274 6.286 6.234 6.286 60,374 +0.03(+0.46%)
May 27, 2002 6.343 6.343 6.257 6.257 240,624 +0.00(+0.00%)
May 24, 2002 6.343 6.343 6.257 6.257 240,624 -0.06(-0.91%)
May 23, 2002 6.331 6.343 6.229 6.314 78,575 -0.05(-0.81%)
May 22, 2002 6.457 6.480 6.314 6.366 39,025 -0.14(-2.19%)
May 21, 2002 6.686 6.697 6.509 6.509 42,700 -0.15(-2.23%)
May 20, 2002 6.737 6.737 6.629 6.657 49,699 -0.05(-0.68%)
May 17, 2002 6.686 6.709 6.577 6.703 224,524 +0.05(+0.77%)
May 16, 2002 6.680 6.686 6.600 6.651 22,749 -0.01(-0.09%)
May 15, 2002 6.743 6.743 6.571 6.657 585,375 -0.09(-1.27%)
May 14, 2002 6.743 6.771 6.657 6.743 192,499 +0.00(+0.00%)
May 13, 2002 6.457 6.834 6.451 6.743 300,825 +0.31(+4.89%)
May 10, 2002 6.286 6.429 6.200 6.429 140,000 +0.00(+0.00%)
May 09, 2002 6.400 6.440 6.257 6.429 105,349 +0.14(+2.27%)
May 08, 2002 5.994 6.286 5.943 6.286 86,625 +0.23(+3.87%)
May 07, 2002 6.126 6.137 6.000 6.051 30,974 -0.07(-1.21%)
May 06, 2002 6.149 6.149 6.057 6.126 71,400 -0.02(-0.37%)
May 03, 2002 6.143 6.171 6.086 6.149 262,850 -0.05(-0.74%)
May 02, 2002 6.200 6.200 6.114 6.194 49,174 +0.02(+0.37%)
May 01, 2002 6.166 6.286 5.954 6.171 77,000 +0.03(+0.47%)
Apr 30, 2002 5.971 6.143 5.943 6.143 117,074 +0.12(+1.99%)
Apr 29, 2002 6.000 6.057 5.983 6.023 57,574 +0.02(+0.38%)
Apr 26, 2002 6.080 6.086 6.000 6.000 25,899 -0.09(-1.41%)
Apr 25, 2002 5.943 6.114 5.937 6.086 98,874 +0.09(+1.43%)
Apr 24, 2002 6.114 6.114 5.943 6.000 117,599 -0.09(-1.50%)
Apr 23, 2002 5.971 6.120 5.971 6.091 107,099 +0.06(+1.04%)
Apr 22, 2002 6.143 6.143 6.029 6.029 86,625 -0.06(-0.94%)
Apr 19, 2002 6.200 6.200 6.086 6.086 122,674 -0.07(-1.11%)
Apr 18, 2002 6.171 6.194 6.057 6.154 89,249 +0.01(+0.19%)
Apr 17, 2002 5.943 6.200 5.914 6.143 6,177,499 +0.17(+2.87%)
Apr 16, 2002 6.006 6.017 5.943 5.971 125,999 -0.03(-0.48%)
Apr 15, 2002 6.000 6.057 5.994 6.000 56,524 +0.00(+0.00%)
Apr 12, 2002 6.000 6.029 5.949 6.000 270,725 +0.00(+0.00%)
Apr 11, 2002 6.114 6.114 5.994 6.000 130,724 +0.00(+0.00%)
Apr 10, 2002 5.926 6.057 5.926 6.000 79,625 +0.13(+2.24%)
Apr 09, 2002 5.754 5.874 5.720 5.869 68,425 +0.13(+2.29%)
Apr 08, 2002 5.800 5.800 5.600 5.737 31,674 -0.03(-0.50%)
Apr 05, 2002 5.771 5.771 5.703 5.766 27,824 -0.01(-0.10%)
Apr 04, 2002 5.743 5.886 5.629 5.771 47,424 -0.11(-1.94%)
Apr 03, 2002 6.263 6.263 5.886 5.886 179,199 -0.37(-5.94%)
Apr 02, 2002 6.240 6.269 6.229 6.257 185,324 +0.02(+0.37%)
Apr 01, 2002 6.171 6.246 6.171 6.234 262,325 +0.06(+1.02%)
Mar 29, 2002 6.143 6.171 6.131 6.171 127,574 +0.00(+0.00%)
Mar 28, 2002 6.143 6.171 6.131 6.171 127,574 +0.04(+0.65%)
Mar 27, 2002 6.114 6.251 6.114 6.131 185,674 +0.05(+0.75%)
Mar 26, 2002 5.857 6.086 5.714 6.086 113,049 +0.29(+4.93%)
Mar 25, 2002 6.086 6.114 5.743 5.800 48,474 -0.25(-4.15%)
Mar 22, 2002 6.286 6.291 6.051 6.051 116,549 -0.23(-3.73%)
Mar 21, 2002 5.857 6.343 5.857 6.286 232,924 +0.29(+4.76%)
Mar 20, 2002 5.829 6.000 5.743 6.000 320,775 +0.29(+5.00%)
Mar 19, 2002 5.657 5.771 5.571 5.714 234,849 +0.09(+1.52%)
Mar 18, 2002 5.509 5.686 5.509 5.629 49,874 +0.11(+2.07%)
Mar 15, 2002 5.514 5.594 5.411 5.514 134,050 -0.06(-1.03%)
Mar 14, 2002 5.657 5.714 5.566 5.571 108,149 -0.06(-1.02%)
Mar 13, 2002 5.486 5.714 5.486 5.629 120,224 +0.18(+3.25%)
Mar 12, 2002 5.480 5.571 5.429 5.451 38,850 -0.03(-0.52%)
Mar 11, 2002 5.520 5.520 5.371 5.480 40,600 +0.02(+0.31%)
Mar 08, 2002 5.400 5.657 5.400 5.463 105,174 +0.11(+2.03%)
Mar 07, 2002 5.343 5.423 5.320 5.354 48,999 +0.04(+0.75%)
Mar 06, 2002 5.200 5.331 5.189 5.314 25,024 +0.11(+2.20%)
Mar 05, 2002 5.251 5.251 5.177 5.200 12,774 -0.05(-0.98%)
Mar 04, 2002 5.343 5.343 5.211 5.251 13,824 -0.03(-0.65%)
Mar 01, 2002 5.314 5.371 5.206 5.286 26,249 -0.03(-0.54%)
Feb 28, 2002 5.200 5.314 5.200 5.314 10,150 +0.09(+1.64%)
Feb 27, 2002 5.177 5.263 5.120 5.229 17,150 -0.01(-0.11%)
Feb 26, 2002 5.286 5.686 5.234 5.234 106,049 -0.03(-0.54%)
Feb 25, 2002 5.086 5.286 5.063 5.263 90,824 +0.23(+4.66%)
Feb 22, 2002 4.829 5.029 4.829 5.029 107,799 +0.17(+3.53%)
Feb 21, 2002 4.897 4.897 4.817 4.857 15,049 -0.04(-0.82%)
Feb 20, 2002 4.743 4.914 4.743 4.897 49,699 +0.13(+2.63%)
Feb 19, 2002 4.800 4.846 4.714 4.771 16,625 -0.06(-1.18%)
Feb 18, 2002 4.640 4.989 4.629 4.829 27,824 +0.00(+0.00%)
Feb 15, 2002 4.640 4.989 4.629 4.829 27,824 +0.19(+4.06%)
Feb 14, 2002 4.629 4.743 4.623 4.640 199,674 -0.02(-0.37%)
Feb 13, 2002 4.657 4.657 4.571 4.657 162,750 +0.06(+1.24%)
Feb 12, 2002 4.629 4.743 4.514 4.600 130,024 +0.03(+0.62%)
Feb 11, 2002 4.651 4.680 4.543 4.571 107,449 -0.02(-0.50%)
Feb 08, 2002 4.514 4.594 4.440 4.594 16,975 +0.06(+1.39%)
Feb 07, 2002 4.543 4.686 4.514 4.531 61,949 +0.03(+0.63%)
Feb 06, 2002 4.400 4.571 4.343 4.503 165,200 +0.11(+2.47%)
Feb 05, 2002 4.274 4.503 4.274 4.394 58,099 +0.12(+2.81%)
Feb 04, 2002 4.343 4.389 4.269 4.274 144,725 -0.01(-0.27%)
Feb 01, 2002 4.343 4.343 4.229 4.286 22,224 +0.00(+0.00%)
Jan 31, 2002 4.200 4.343 4.194 4.286 53,199 +0.13(+3.02%)
Jan 30, 2002 4.114 4.171 3.943 4.160 48,824 +0.15(+3.70%)
Jan 29, 2002 4.229 4.229 4.000 4.011 33,075 -0.27(-6.40%)
Jan 28, 2002 4.457 4.457 4.206 4.286 1,120,000 -0.18(-4.09%)
Jan 25, 2002 4.486 4.509 4.343 4.469 291,025 -0.02(-0.51%)
Jan 24, 2002 4.223 4.543 4.223 4.491 22,224 +0.21(+4.94%)
Jan 23, 2002 4.371 4.429 4.206 4.280 41,125 -0.09(-2.09%)
Jan 22, 2002 4.417 4.514 4.326 4.371 42,350 -0.10(-2.30%)
Jan 21, 2002 4.571 4.571 4.474 4.474 8,575 +0.00(+0.00%)
Jan 18, 2002 4.571 4.571 4.474 4.474 8,575 -0.04(-0.89%)
Jan 17, 2002 4.371 4.514 4.314 4.514 6,299 +0.14(+3.27%)
Jan 16, 2002 4.400 4.457 4.343 4.371 30,799 -0.03(-0.65%)
Jan 15, 2002 4.457 4.543 4.354 4.400 172,375 -0.11(-2.53%)
Jan 14, 2002 4.571 4.657 4.514 4.514 34,300 -0.11(-2.35%)
Jan 11, 2002 4.726 4.726 4.543 4.623 54,424 -0.16(-3.35%)
Jan 10, 2002 4.886 4.886 4.726 4.783 11,199 -0.13(-2.67%)
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.