Skip to main content

Oil States International (NY: OIS )

6.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.260 9.350 9.110 9.130 1,795,401 -0.04(-0.44%)
Feb 27, 2023 8.990 9.340 8.970 9.170 479,789 +0.11(+1.21%)
Feb 24, 2023 8.740 9.080 8.654 9.060 480,039 +0.15(+1.68%)
Feb 23, 2023 9.120 9.299 8.830 8.910 475,682 +0.02(+0.22%)
Feb 22, 2023 9.460 9.585 8.835 8.890 975,458 -0.59(-6.22%)
Feb 21, 2023 9.740 10.13 9.470 9.480 961,497 -0.27(-2.77%)
Feb 17, 2023 9.480 10.44 9.350 9.750 2,015,239 +0.64(+7.03%)
Feb 16, 2023 8.860 9.210 8.800 9.110 623,684 +0.17(+1.90%)
Feb 15, 2023 9.050 9.050 8.630 8.940 930,936 -0.29(-3.14%)
Feb 14, 2023 9.100 9.395 8.940 9.230 731,034 -0.03(-0.32%)
Feb 13, 2023 8.850 9.325 8.630 9.260 1,035,812 +0.42(+4.75%)
Feb 10, 2023 8.540 8.860 8.420 8.840 752,187 +0.47(+5.62%)
Feb 09, 2023 8.770 8.860 8.340 8.370 641,349 -0.40(-4.56%)
Feb 08, 2023 8.550 8.850 8.435 8.770 589,420 +0.19(+2.21%)
Feb 07, 2023 8.380 8.605 8.300 8.580 487,441 +0.23(+2.75%)
Feb 06, 2023 8.440 8.530 8.160 8.350 265,903 -0.07(-0.83%)
Feb 03, 2023 8.230 8.670 8.230 8.420 486,206 +0.20(+2.43%)
Feb 02, 2023 8.490 8.580 8.150 8.220 499,957 -0.24(-2.84%)
Feb 01, 2023 8.560 8.630 8.120 8.460 561,134 -0.10(-1.17%)
Jan 31, 2023 8.260 8.690 8.230 8.560 496,216 +0.26(+3.13%)
Jan 30, 2023 8.170 8.470 8.140 8.300 308,849 -0.07(-0.84%)
Jan 27, 2023 8.520 8.650 8.330 8.370 325,170 -0.18(-2.11%)
Jan 26, 2023 8.690 8.800 8.310 8.550 246,027 -0.03(-0.35%)
Jan 25, 2023 8.320 8.590 8.160 8.580 361,434 +0.22(+2.63%)
Jan 24, 2023 8.440 8.480 8.260 8.360 284,687 -0.12(-1.42%)
Jan 23, 2023 8.680 8.710 8.425 8.480 585,860 -0.15(-1.74%)
Jan 20, 2023 8.420 8.630 8.170 8.630 576,375 +0.32(+3.85%)
Jan 19, 2023 8.030 8.390 7.920 8.310 583,868 +0.24(+2.97%)
Jan 18, 2023 8.650 8.880 8.030 8.070 852,742 -0.58(-6.71%)
Jan 17, 2023 8.350 8.660 8.340 8.650 576,439 +0.35(+4.22%)
Jan 13, 2023 8.150 8.335 7.972 8.300 625,670 +0.14(+1.72%)
Jan 12, 2023 7.900 8.270 7.880 8.160 524,009 +0.26(+3.29%)
Jan 11, 2023 7.900 8.040 7.790 7.900 351,589 +0.09(+1.15%)
Jan 10, 2023 7.610 7.950 7.370 7.810 575,984 +0.21(+2.76%)
Jan 09, 2023 7.610 7.800 7.540 7.600 358,416 +0.22(+2.98%)
Jan 06, 2023 7.330 7.580 7.281 7.380 313,173 +0.18(+2.50%)
Jan 05, 2023 7.240 7.360 7.155 7.200 319,695 -0.10(-1.37%)
Jan 04, 2023 6.940 7.350 6.860 7.300 554,238 +0.22(+3.11%)
Jan 03, 2023 7.480 7.580 6.970 7.080 580,496 -0.38(-5.09%)
Dec 30, 2022 7.270 7.520 7.225 7.460 296,212 +0.12(+1.63%)
Dec 29, 2022 6.960 7.360 6.900 7.340 268,741 +0.30(+4.26%)
Dec 28, 2022 7.360 7.400 6.945 7.040 369,724 -0.32(-4.35%)
Dec 27, 2022 7.240 7.370 7.160 7.360 323,302 +0.17(+2.36%)
Dec 23, 2022 7.060 7.200 6.945 7.190 428,565 +0.25(+3.60%)
Dec 22, 2022 7.200 7.280 6.780 6.940 348,006 -0.22(-3.07%)
Dec 21, 2022 7.350 7.370 7.060 7.160 465,824 +0.09(+1.27%)
Dec 20, 2022 6.730 7.130 6.730 7.070 469,393 +0.30(+4.43%)
Dec 19, 2022 6.850 6.960 6.750 6.770 335,616 -0.01(-0.15%)
Dec 16, 2022 6.560 6.845 6.560 6.780 2,340,196 -0.04(-0.59%)
Dec 15, 2022 6.910 7.010 6.650 6.820 390,233 -0.22(-3.12%)
Dec 14, 2022 6.800 7.130 6.700 7.040 616,897 +0.25(+3.68%)
Dec 13, 2022 6.840 7.025 6.765 6.790 734,833 +0.12(+1.80%)
Dec 12, 2022 6.090 6.690 6.030 6.670 779,350 +0.65(+10.80%)
Dec 09, 2022 6.270 6.380 6.020 6.020 422,194 -0.28(-4.44%)
Dec 08, 2022 6.570 6.650 6.265 6.300 325,754 -0.07(-1.10%)
Dec 07, 2022 6.390 6.430 6.220 6.370 561,621 +0.02(+0.31%)
Dec 06, 2022 6.470 6.630 6.290 6.350 466,984 -0.13(-2.01%)
Dec 05, 2022 6.900 6.990 6.416 6.480 350,218 -0.32(-4.71%)
Dec 02, 2022 6.610 6.820 6.460 6.800 253,212 +0.09(+1.34%)
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.