Skip to main content

Oil States International (NY: OIS )

6.195 +0.075 (+1.23%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 17.76 18.37 17.72 18.30 858,100 +0.64(+3.62%)
Jun 27, 2019 17.81 17.91 17.48 17.66 470,134 -0.21(-1.18%)
Jun 26, 2019 17.86 18.35 17.80 17.87 572,619 -0.03(-0.17%)
Jun 25, 2019 17.08 18.21 17.00 17.90 1,155,271 +0.92(+5.42%)
Jun 24, 2019 17.62 17.82 16.96 16.98 528,984 -0.64(-3.63%)
Jun 21, 2019 17.92 18.14 17.46 17.62 897,500 -0.39(-2.17%)
Jun 20, 2019 17.77 18.30 17.77 18.01 436,093 +0.74(+4.28%)
Jun 19, 2019 17.01 17.34 16.52 17.27 692,422 +0.25(+1.47%)
Jun 18, 2019 17.12 17.88 16.84 17.02 979,975 +0.09(+0.53%)
Jun 17, 2019 16.27 17.27 16.27 16.93 601,775 +0.53(+3.23%)
Jun 14, 2019 16.53 16.78 16.01 16.40 515,900 -0.19(-1.15%)
Jun 13, 2019 16.26 16.71 15.89 16.59 894,909 +0.74(+4.67%)
Jun 12, 2019 16.89 16.89 15.79 15.85 801,775 -1.12(-6.60%)
Jun 11, 2019 17.07 17.36 16.85 16.97 963,987 +0.22(+1.31%)
Jun 10, 2019 16.55 17.24 16.55 16.75 491,008 +0.22(+1.33%)
Jun 07, 2019 16.67 16.87 16.32 16.53 588,400 +0.06(+0.36%)
Jun 06, 2019 16.38 16.74 16.07 16.47 380,178 +0.00(+0.00%)
Jun 05, 2019 16.79 16.81 16.01 16.47 420,089 -0.25(-1.50%)
Jun 04, 2019 16.86 17.06 16.62 16.72 357,920 +0.07(+0.42%)
Jun 03, 2019 16.61 16.89 16.41 16.65 619,389 +0.01(+0.06%)
May 31, 2019 16.42 16.96 16.25 16.64 567,500 -0.23(-1.36%)
May 30, 2019 16.93 17.35 16.62 16.87 509,556 -0.10(-0.59%)
May 29, 2019 16.43 17.10 16.24 16.97 391,109 +0.16(+0.95%)
May 28, 2019 16.93 17.12 16.60 16.81 448,018 -0.06(-0.36%)
May 24, 2019 17.26 17.26 16.76 16.87 310,300 -0.08(-0.47%)
May 23, 2019 17.45 17.55 16.54 16.95 563,428 -1.16(-6.41%)
May 22, 2019 19.22 19.37 17.94 18.11 454,917 -1.43(-7.32%)
May 21, 2019 19.13 19.71 19.01 19.54 427,703 +0.51(+2.68%)
May 20, 2019 18.99 19.35 18.92 19.03 504,946 -0.12(-0.63%)
May 17, 2019 19.03 19.39 18.82 19.15 786,800 -0.16(-0.83%)
May 16, 2019 18.91 19.55 18.81 19.31 545,697 +0.54(+2.88%)
May 15, 2019 18.09 18.87 18.00 18.77 462,168 +0.39(+2.12%)
May 14, 2019 17.45 18.43 17.36 18.38 458,127 +1.24(+7.23%)
May 13, 2019 17.84 18.10 16.90 17.14 595,501 -1.04(-5.72%)
May 10, 2019 18.28 18.51 17.75 18.18 351,100 -0.26(-1.41%)
May 09, 2019 18.30 18.55 17.90 18.44 248,081 -0.11(-0.59%)
May 08, 2019 18.62 19.02 18.45 18.55 320,228 -0.08(-0.43%)
May 07, 2019 18.84 19.09 18.36 18.63 323,741 -0.68(-3.52%)
May 06, 2019 18.96 19.47 18.68 19.31 357,328 +0.14(+0.73%)
May 03, 2019 18.76 19.44 18.76 19.17 414,500 +0.66(+3.57%)
May 02, 2019 18.30 18.64 17.99 18.51 413,746 -0.03(-0.16%)
May 01, 2019 19.35 19.61 18.50 18.54 908,433 -0.78(-4.04%)
Apr 30, 2019 20.46 20.60 19.10 19.32 644,882 -0.98(-4.83%)
Apr 29, 2019 20.01 20.61 20.00 20.30 733,052 +0.47(+2.37%)
Apr 26, 2019 19.87 20.19 18.88 19.83 835,400 +0.09(+0.46%)
Apr 25, 2019 17.71 21.27 17.63 19.74 1,872,882 +1.32(+7.17%)
Apr 24, 2019 19.50 19.53 18.40 18.42 861,819 -0.98(-5.05%)
Apr 23, 2019 18.92 19.54 18.78 19.40 692,332 +0.47(+2.48%)
Apr 22, 2019 18.09 19.10 17.96 18.93 981,518 +0.97(+5.40%)
Apr 18, 2019 17.90 18.10 17.60 17.96 754,800 +0.05(+0.28%)
Apr 17, 2019 18.35 18.38 17.63 17.91 684,994 -0.29(-1.59%)
Apr 16, 2019 17.97 18.25 17.70 18.20 545,771 +0.45(+2.54%)
Apr 15, 2019 18.11 18.29 17.73 17.75 425,363 -0.45(-2.47%)
Apr 12, 2019 19.02 19.12 18.16 18.20 465,300 -0.39(-2.10%)
Apr 11, 2019 18.36 18.63 18.13 18.59 375,681 +0.19(+1.03%)
Apr 10, 2019 18.40 18.85 18.23 18.40 544,564 +0.15(+0.82%)
Apr 09, 2019 18.65 18.70 18.09 18.25 559,594 -0.42(-2.25%)
Apr 08, 2019 18.65 19.13 18.59 18.67 530,252 +0.03(+0.16%)
Apr 05, 2019 17.94 18.85 17.87 18.64 494,800 +0.88(+4.95%)
Apr 04, 2019 17.02 17.83 16.81 17.76 583,531 +0.75(+4.41%)
Apr 03, 2019 17.48 17.68 16.89 17.01 394,430 -0.25(-1.45%)
Apr 02, 2019 17.81 17.87 17.17 17.26 482,939 -0.57(-3.20%)
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.