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

Oil States International (NY: OIS )

5.470 +0.040 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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%)
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.