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

Oil States International (NY: OIS )

3.990 -0.060 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 29, 2004 10.34 10.57 10.34 10.49 297,675 +0.18(+1.72%)
Oct 28, 2004 10.53 10.53 10.29 10.31 486,849 -0.22(-2.06%)
Oct 27, 2004 10.86 10.97 10.51 10.53 385,349 -0.36(-3.31%)
Oct 26, 2004 10.83 10.90 10.76 10.89 265,475 +0.06(+0.53%)
Oct 25, 2004 10.78 10.90 10.71 10.83 309,050 +0.07(+0.64%)
Oct 22, 2004 11.09 11.20 10.76 10.77 282,275 -0.33(-2.94%)
Oct 21, 2004 10.79 11.11 10.75 11.09 398,649 +0.36(+3.35%)
Oct 20, 2004 10.57 10.90 10.52 10.73 296,275 +0.26(+2.45%)
Oct 19, 2004 10.75 10.75 10.47 10.47 232,574 -0.11(-1.08%)
Oct 18, 2004 10.82 10.94 10.50 10.59 414,224 -0.09(-0.80%)
Oct 15, 2004 10.37 10.74 10.31 10.67 482,649 +0.30(+2.92%)
Oct 14, 2004 10.25 10.48 10.25 10.37 326,725 +0.13(+1.23%)
Oct 13, 2004 10.53 10.53 10.23 10.25 352,974 -0.28(-2.66%)
Oct 12, 2004 10.47 10.67 10.42 10.53 460,249 +0.06(+0.55%)
Oct 11, 2004 10.84 10.84 10.46 10.47 329,875 -0.37(-3.43%)
Oct 08, 2004 10.86 10.91 10.77 10.84 274,575 -0.02(-0.16%)
Oct 07, 2004 10.86 10.97 10.77 10.86 641,025 +0.01(+0.11%)
Oct 06, 2004 10.71 10.86 10.71 10.85 879,199 +0.13(+1.23%)
Oct 05, 2004 10.85 10.89 10.70 10.71 520,974 -0.10(-0.90%)
Oct 04, 2004 10.97 11.13 10.79 10.81 577,500 -0.01(-0.11%)
Oct 01, 2004 10.69 10.86 10.60 10.82 775,599 +0.14(+1.28%)
Sep 30, 2004 10.74 10.79 10.68 10.69 149,275 -0.11(-1.06%)
Sep 29, 2004 10.76 10.85 10.70 10.80 485,799 -0.05(-0.47%)
Sep 28, 2004 10.70 10.89 10.66 10.85 343,875 +0.22(+2.10%)
Sep 27, 2004 10.66 10.70 10.51 10.63 294,525 -0.05(-0.43%)
Sep 24, 2004 10.54 10.75 10.54 10.67 303,625 +0.09(+0.86%)
Sep 23, 2004 10.34 10.62 10.20 10.58 684,950 +0.18(+1.76%)
Sep 22, 2004 10.31 10.43 10.13 10.40 515,549 +0.09(+0.83%)
Sep 21, 2004 10.07 10.35 10.07 10.31 995,399 +0.03(+0.28%)
Sep 20, 2004 10.13 10.42 10.13 10.29 510,824 +0.18(+1.81%)
Sep 17, 2004 10.11 10.14 10.03 10.10 458,499 -0.01(-0.11%)
Sep 16, 2004 10.10 10.11 10.01 10.11 244,824 +0.01(+0.11%)
Sep 15, 2004 9.994 10.14 9.914 10.10 786,099 +0.10(+1.03%)
Sep 14, 2004 10.15 10.22 9.971 10.00 367,324 -0.14(-1.35%)
Sep 13, 2004 10.29 10.33 10.12 10.14 306,075 -0.17(-1.66%)
Sep 10, 2004 10.14 10.31 10.14 10.31 641,200 +0.11(+1.06%)
Sep 09, 2004 9.789 10.28 9.789 10.20 723,624 +0.43(+4.39%)
Sep 08, 2004 9.686 9.909 9.686 9.771 304,150 +0.01(+0.06%)
Sep 07, 2004 9.766 9.811 9.629 9.766 349,475 -0.03(-0.29%)
Sep 03, 2004 9.714 9.811 9.571 9.794 229,949 +0.09(+0.88%)
Sep 02, 2004 9.657 9.714 9.514 9.709 374,324 +0.00(+0.00%)
Sep 01, 2004 9.320 9.737 9.320 9.709 645,225 +0.51(+5.53%)
Aug 31, 2004 9.000 9.223 8.994 9.200 271,950 +0.18(+1.96%)
Aug 30, 2004 9.143 9.149 8.994 9.023 287,700 -0.10(-1.07%)
Aug 27, 2004 9.137 9.171 9.086 9.120 317,625 -0.02(-0.19%)
Aug 26, 2004 9.257 9.257 9.086 9.137 420,699 -0.10(-1.11%)
Aug 25, 2004 9.571 9.617 9.240 9.240 272,300 -0.38(-3.98%)
Aug 24, 2004 9.543 9.663 9.469 9.623 258,649 +0.14(+1.45%)
Aug 23, 2004 9.846 9.886 9.400 9.486 257,249 -0.31(-3.15%)
Aug 20, 2004 9.703 9.926 9.657 9.794 341,950 +0.11(+1.12%)
Aug 19, 2004 9.371 9.714 9.343 9.686 447,299 +0.43(+4.63%)
Aug 18, 2004 9.166 9.314 9.166 9.257 346,675 +0.11(+1.25%)
Aug 17, 2004 9.400 9.400 9.051 9.143 289,625 -0.20(-2.14%)
Aug 16, 2004 9.229 9.400 9.200 9.343 761,599 +0.21(+2.25%)
Aug 13, 2004 9.400 9.457 9.074 9.137 545,825 -0.27(-2.91%)
Aug 12, 2004 9.457 9.714 9.383 9.411 454,299 -0.13(-1.38%)
Aug 11, 2004 9.817 9.829 9.451 9.543 428,924 -0.27(-2.79%)
Aug 10, 2004 9.714 9.880 9.617 9.817 503,474 +0.15(+1.54%)
Aug 09, 2004 9.440 9.754 9.434 9.669 388,499 +0.19(+2.05%)
Aug 06, 2004 9.331 9.629 9.229 9.474 287,350 +0.00(+0.00%)
Aug 05, 2004 9.886 10.11 9.474 9.474 633,150 -0.73(-7.11%)
Aug 04, 2004 9.863 10.26 9.806 10.20 711,024 +0.22(+2.23%)
Aug 03, 2004 9.714 10.25 9.686 9.977 1,224,125 +0.83(+9.12%)
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.