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

Oil States International (NY: OIS )

5.420 -0.150 (-2.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Oct 31, 2023 7.620 7.621 7.220 7.260 928,415 -0.41(-5.35%)
Oct 30, 2023 7.860 7.970 7.405 7.670 932,490 -0.32(-4.01%)
Oct 27, 2023 8.020 8.290 7.800 7.990 802,196 +0.66(+9.00%)
Oct 26, 2023 7.380 7.425 7.190 7.330 503,003 -0.10(-1.35%)
Oct 25, 2023 7.470 7.620 7.370 7.430 280,361 -0.08(-1.07%)
Oct 24, 2023 7.560 7.620 7.500 7.510 398,734 +0.00(+0.00%)
Oct 23, 2023 7.520 7.600 7.470 7.510 389,570 -0.11(-1.44%)
Oct 20, 2023 7.770 7.800 7.515 7.620 392,159 -0.13(-1.68%)
Oct 19, 2023 7.790 7.910 7.650 7.750 373,462 -0.13(-1.65%)
Oct 18, 2023 7.940 7.970 7.810 7.880 344,523 +0.00(+0.00%)
Oct 17, 2023 7.630 7.940 7.630 7.880 473,177 +0.19(+2.47%)
Oct 16, 2023 7.790 7.815 7.670 7.690 329,185 -0.02(-0.26%)
Oct 13, 2023 7.850 7.890 7.660 7.710 632,321 +0.05(+0.65%)
Oct 12, 2023 7.850 7.850 7.590 7.660 432,487 -0.16(-2.05%)
Oct 11, 2023 7.740 7.850 7.700 7.820 327,022 -0.04(-0.51%)
Oct 10, 2023 7.880 7.970 7.810 7.860 536,864 -0.01(-0.13%)
Oct 09, 2023 7.700 7.950 7.600 7.870 696,185 +0.43(+5.78%)
Oct 06, 2023 7.500 7.560 7.375 7.440 664,206 -0.03(-0.40%)
Oct 05, 2023 7.530 7.745 7.435 7.470 718,214 -0.13(-1.71%)
Oct 04, 2023 7.890 7.930 7.551 7.600 724,446 -0.45(-5.59%)
Oct 03, 2023 8.090 8.130 7.990 8.050 470,876 -0.08(-0.98%)
Oct 02, 2023 8.370 8.379 8.010 8.130 732,247 -0.24(-2.87%)
Sep 29, 2023 8.660 8.715 8.300 8.370 860,993 -0.28(-3.24%)
Sep 28, 2023 8.710 8.870 8.610 8.650 886,542 -0.11(-1.26%)
Sep 27, 2023 8.410 8.845 8.370 8.760 558,412 +0.47(+5.67%)
Sep 26, 2023 8.300 8.430 8.250 8.290 407,859 -0.12(-1.43%)
Sep 25, 2023 8.160 8.420 8.335 8.410 571,301 +0.17(+2.06%)
Sep 22, 2023 8.360 8.440 8.220 8.240 351,669 -0.03(-0.36%)
Sep 21, 2023 8.340 8.440 8.180 8.270 771,773 -0.06(-0.72%)
Sep 20, 2023 8.290 8.490 8.290 8.330 352,938 +0.00(+0.00%)
Sep 19, 2023 8.700 8.740 8.279 8.330 633,192 -0.27(-3.14%)
Sep 18, 2023 8.700 8.740 8.590 8.600 437,846 -0.01(-0.12%)
Sep 15, 2023 8.620 8.780 8.500 8.610 1,796,040 -0.09(-1.03%)
Sep 14, 2023 8.550 8.795 8.505 8.700 874,017 +0.32(+3.82%)
Sep 13, 2023 8.760 8.770 8.370 8.380 774,425 -0.36(-4.12%)
Sep 12, 2023 8.630 8.850 8.560 8.740 414,665 +0.19(+2.22%)
Sep 11, 2023 8.520 8.700 8.490 8.550 966,382 +0.10(+1.18%)
Sep 08, 2023 8.380 8.595 8.380 8.450 735,985 -0.04(-0.47%)
Sep 07, 2023 8.720 8.920 8.470 8.490 995,653 +0.08(+0.95%)
Sep 06, 2023 8.180 8.420 8.110 8.410 403,749 +0.23(+2.81%)
Sep 05, 2023 8.320 8.395 8.170 8.180 470,607 -0.13(-1.56%)
Sep 01, 2023 7.960 8.370 7.960 8.310 504,186 +0.47(+5.99%)
Aug 31, 2023 7.850 7.929 7.810 7.840 577,982 -0.04(-0.51%)
Aug 30, 2023 7.870 7.980 7.800 7.880 467,196 +0.07(+0.90%)
Aug 29, 2023 7.740 7.890 7.640 7.810 353,055 +0.09(+1.17%)
Aug 28, 2023 7.630 7.820 7.590 7.720 632,792 +0.13(+1.71%)
Aug 25, 2023 7.570 7.625 7.460 7.590 563,217 +0.08(+1.07%)
Aug 24, 2023 7.510 7.668 7.505 7.510 514,750 -0.10(-1.31%)
Aug 23, 2023 7.470 7.670 7.380 7.610 378,879 +0.01(+0.13%)
Aug 22, 2023 7.710 7.855 7.538 7.600 637,831 -0.11(-1.43%)
Aug 21, 2023 7.770 7.840 7.610 7.710 866,087 +0.01(+0.13%)
Aug 18, 2023 7.650 7.840 7.600 7.700 1,287,141 -0.07(-0.90%)
Aug 17, 2023 7.890 7.960 7.755 7.770 306,089 +0.04(+0.52%)
Aug 16, 2023 7.660 7.815 7.660 7.730 405,497 +0.06(+0.78%)
Aug 15, 2023 7.720 7.760 7.625 7.670 396,598 -0.13(-1.67%)
Aug 14, 2023 7.830 7.840 7.645 7.800 509,437 -0.05(-0.64%)
Aug 11, 2023 7.870 7.925 7.795 7.850 330,462 -0.01(-0.13%)
Aug 10, 2023 7.920 8.110 7.830 7.860 427,413 -0.04(-0.51%)
Aug 09, 2023 7.800 8.050 7.780 7.900 614,093 +0.19(+2.46%)
Aug 08, 2023 7.480 7.715 7.370 7.710 334,580 +0.05(+0.65%)
Aug 07, 2023 7.800 7.825 7.610 7.660 719,428 -0.16(-2.05%)
Aug 04, 2023 7.840 7.910 7.737 7.820 532,837 +0.00(+0.00%)
Aug 03, 2023 7.710 7.950 7.700 7.820 520,084 +0.06(+0.77%)
Aug 02, 2023 7.720 7.830 7.620 7.760 571,449 -0.07(-0.89%)
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.