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

Oil States International (NY: OIS )

4.285 -1.035 (-19.45%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 7.770 8.065 7.770 8.040 847,318 +0.29(+3.74%)
Jul 28, 2023 7.370 7.760 7.350 7.750 862,083 +0.43(+5.87%)
Jul 27, 2023 7.630 8.110 7.200 7.320 1,817,307 -1.47(-16.72%)
Jul 26, 2023 8.720 8.865 8.670 8.790 607,548 -0.01(-0.11%)
Jul 25, 2023 8.960 8.970 8.775 8.800 490,216 -0.16(-1.79%)
Jul 24, 2023 8.730 9.020 8.730 8.960 672,074 +0.25(+2.87%)
Jul 21, 2023 8.480 8.750 8.420 8.710 765,393 +0.27(+3.20%)
Jul 20, 2023 8.440 8.490 8.270 8.440 372,232 +0.09(+1.08%)
Jul 19, 2023 8.300 8.430 8.299 8.350 378,562 -0.04(-0.48%)
Jul 18, 2023 8.140 8.460 8.130 8.390 397,266 +0.22(+2.69%)
Jul 17, 2023 8.020 8.255 8.010 8.170 314,499 +0.06(+0.74%)
Jul 14, 2023 8.150 8.200 8.040 8.110 339,212 -0.14(-1.70%)
Jul 13, 2023 8.220 8.260 8.100 8.250 481,066 -0.02(-0.24%)
Jul 12, 2023 8.340 8.435 8.205 8.270 679,398 +0.06(+0.73%)
Jul 11, 2023 8.000 8.230 7.940 8.210 610,014 +0.20(+2.50%)
Jul 10, 2023 8.040 8.155 7.890 8.010 569,528 -0.07(-0.87%)
Jul 07, 2023 7.370 8.125 7.330 8.080 838,158 +0.70(+9.49%)
Jul 06, 2023 7.380 7.450 7.190 7.380 474,641 -0.09(-1.20%)
Jul 05, 2023 7.620 7.620 7.430 7.470 531,555 -0.13(-1.71%)
Jul 03, 2023 7.530 7.658 7.529 7.600 379,417 +0.13(+1.74%)
Jun 30, 2023 7.490 7.525 7.350 7.470 593,402 +0.04(+0.54%)
Jun 29, 2023 7.330 7.460 7.250 7.430 459,377 +0.18(+2.48%)
Jun 28, 2023 7.170 7.265 7.000 7.250 465,407 +0.06(+0.83%)
Jun 27, 2023 7.000 7.200 6.920 7.190 615,352 +0.17(+2.42%)
Jun 26, 2023 6.890 7.090 6.890 7.020 623,956 +0.08(+1.15%)
Jun 23, 2023 6.790 6.940 6.720 6.940 1,392,306 -0.01(-0.14%)
Jun 22, 2023 6.930 6.960 6.766 6.950 615,042 -0.07(-1.00%)
Jun 21, 2023 6.830 7.110 6.790 7.020 621,119 +0.15(+2.18%)
Jun 20, 2023 6.910 6.930 6.710 6.870 440,388 -0.09(-1.29%)
Jun 16, 2023 7.140 7.150 6.885 6.960 1,376,830 -0.09(-1.28%)
Jun 15, 2023 6.750 7.050 6.715 7.050 590,006 +0.22(+3.22%)
Jun 14, 2023 7.140 7.160 6.760 6.830 639,349 -0.18(-2.57%)
Jun 13, 2023 6.980 7.240 6.930 7.010 672,741 +0.14(+2.04%)
Jun 12, 2023 6.910 7.040 6.860 6.870 603,136 -0.21(-2.97%)
Jun 09, 2023 7.240 7.250 6.920 7.080 1,113,310 -0.19(-2.61%)
Jun 08, 2023 7.270 7.545 7.230 7.270 4,089,989 -0.04(-0.55%)
Jun 07, 2023 7.290 7.450 7.255 7.310 1,857,190 +0.10(+1.39%)
Jun 06, 2023 6.950 7.340 6.945 7.210 764,746 +0.17(+2.41%)
Jun 05, 2023 7.240 7.330 6.945 7.040 551,464 -0.13(-1.81%)
Jun 02, 2023 6.820 7.230 6.820 7.170 827,375 +0.56(+8.47%)
Jun 01, 2023 6.350 6.690 6.330 6.610 1,077,395 +0.25(+3.93%)
May 31, 2023 6.500 6.560 6.315 6.360 1,276,536 -0.24(-3.64%)
May 30, 2023 6.770 6.770 6.510 6.600 768,144 -0.28(-4.07%)
May 26, 2023 7.080 7.100 6.845 6.880 493,952 -0.14(-1.99%)
May 25, 2023 7.120 7.120 6.920 7.020 585,558 -0.27(-3.70%)
May 24, 2023 7.330 7.350 7.180 7.290 348,831 +0.07(+0.97%)
May 23, 2023 7.130 7.280 7.085 7.220 449,911 +0.10(+1.40%)
May 22, 2023 6.980 7.195 6.945 7.120 366,182 +0.14(+2.01%)
May 19, 2023 7.010 7.025 6.855 6.980 572,594 +0.11(+1.60%)
May 18, 2023 6.720 6.880 6.640 6.870 416,216 +0.07(+1.03%)
May 17, 2023 6.770 6.840 6.650 6.800 402,014 +0.14(+2.10%)
May 16, 2023 6.810 6.845 6.610 6.660 552,826 -0.17(-2.49%)
May 15, 2023 6.820 6.960 6.785 6.830 502,045 +0.07(+1.04%)
May 12, 2023 6.830 6.960 6.723 6.760 560,310 -0.02(-0.29%)
May 11, 2023 6.810 6.860 6.690 6.780 796,788 -0.18(-2.59%)
May 10, 2023 7.000 7.010 6.800 6.960 601,586 +0.05(+0.72%)
May 09, 2023 6.820 6.970 6.810 6.910 595,544 -0.01(-0.14%)
May 08, 2023 7.110 7.210 6.880 6.920 569,465 -0.06(-0.86%)
May 05, 2023 7.020 7.125 6.945 6.980 574,510 +0.22(+3.25%)
May 04, 2023 6.650 6.800 6.580 6.760 686,458 +0.10(+1.50%)
May 03, 2023 6.680 6.846 6.600 6.660 822,378 -0.17(-2.49%)
May 02, 2023 6.810 6.885 6.545 6.830 1,143,402 -0.09(-1.30%)
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.