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 (%)
Jun 29, 2007 23.58 24.03 23.54 23.62 1,008,174 +0.24(+1.03%)
Jun 28, 2007 23.71 24.26 23.20 23.38 1,255,975 -0.33(-1.37%)
Jun 27, 2007 23.02 23.71 22.86 23.71 1,022,524 +0.55(+2.37%)
Jun 26, 2007 23.83 23.77 22.99 23.16 1,650,249 -0.67(-2.81%)
Jun 25, 2007 23.77 24.10 23.43 23.83 2,748,200 -0.14(-0.60%)
Jun 22, 2007 23.74 23.97 23.40 23.97 2,823,799 +0.34(+1.43%)
Jun 21, 2007 23.27 23.67 22.86 23.63 1,129,800 +0.54(+2.35%)
Jun 20, 2007 24.02 24.07 23.06 23.09 1,076,950 -0.83(-3.46%)
Jun 19, 2007 23.37 24.09 23.30 23.92 1,490,824 +0.10(+0.43%)
Jun 18, 2007 23.68 23.83 23.54 23.82 826,174 +0.14(+0.58%)
Jun 15, 2007 23.74 23.91 23.32 23.68 1,699,249 +0.41(+1.77%)
Jun 14, 2007 22.60 23.31 22.57 23.27 1,148,700 +0.75(+3.32%)
Jun 13, 2007 22.17 22.57 22.08 22.52 1,611,049 +0.44(+1.99%)
Jun 12, 2007 22.03 22.39 21.87 22.08 1,123,500 -0.01(-0.05%)
Jun 11, 2007 21.80 22.41 21.61 22.09 777,699 +0.22(+1.02%)
Jun 08, 2007 21.63 22.02 21.42 21.87 1,135,575 +0.15(+0.68%)
Jun 07, 2007 21.94 22.20 21.56 21.72 1,482,424 -0.36(-1.63%)
Jun 06, 2007 22.43 22.51 21.95 22.08 1,406,649 -0.52(-2.30%)
Jun 05, 2007 22.74 22.74 22.37 22.60 1,873,199 -0.27(-1.17%)
Jun 04, 2007 22.43 22.89 22.39 22.87 877,099 +0.38(+1.70%)
Jun 01, 2007 22.43 22.71 22.37 22.49 1,463,699 +0.24(+1.08%)
May 31, 2007 22.23 22.57 22.03 22.25 1,464,067 -0.05(-0.23%)
May 30, 2007 21.48 22.30 21.38 22.30 1,812,824 +0.74(+3.45%)
May 29, 2007 21.25 21.63 21.22 21.55 1,135,225 +0.26(+1.23%)
May 25, 2007 21.09 21.34 20.91 21.29 689,027 +0.43(+2.05%)
May 24, 2007 21.40 21.59 20.62 20.86 1,545,783 -0.65(-3.00%)
May 23, 2007 21.46 21.73 21.31 21.51 939,373 +0.30(+1.43%)
May 22, 2007 21.57 21.65 21.17 21.21 1,259,125 -0.36(-1.67%)
May 21, 2007 21.39 21.82 21.33 21.57 1,161,825 +0.18(+0.83%)
May 18, 2007 21.13 21.39 21.06 21.39 836,324 +0.25(+1.19%)
May 17, 2007 20.66 21.23 20.45 21.14 996,449 +0.47(+2.27%)
May 16, 2007 20.90 20.90 20.26 20.67 865,651 -0.13(-0.60%)
May 15, 2007 20.68 21.05 20.50 20.79 1,276,100 +0.16(+0.78%)
May 14, 2007 20.74 20.95 20.51 20.63 816,740 -0.22(-1.04%)
May 11, 2007 20.29 20.92 20.25 20.85 679,000 +0.62(+3.08%)
May 10, 2007 20.67 20.81 20.19 20.23 958,389 -0.51(-2.45%)
May 09, 2007 20.60 20.79 20.34 20.74 1,091,650 -0.01(-0.03%)
May 08, 2007 20.77 20.79 20.22 20.74 1,298,675 -0.06(-0.27%)
May 07, 2007 20.57 20.88 20.54 20.80 1,013,424 -0.15(-0.74%)
May 04, 2007 21.34 21.34 20.77 20.95 1,410,324 -0.26(-1.21%)
May 03, 2007 20.86 21.27 20.30 21.21 2,121,525 +0.40(+1.92%)
May 02, 2007 19.77 21.30 19.55 20.81 3,062,818 +1.23(+6.27%)
May 01, 2007 19.34 19.66 19.07 19.58 832,660 +0.19(+1.00%)
Apr 30, 2007 19.86 20.06 19.35 19.39 1,099,689 -0.53(-2.67%)
Apr 27, 2007 19.81 20.12 19.69 19.92 783,282 +0.02(+0.12%)
Apr 26, 2007 19.79 20.03 19.53 19.90 1,502,310 +0.02(+0.09%)
Apr 25, 2007 19.60 20.01 19.56 19.88 1,789,724 +0.47(+2.44%)
Apr 24, 2007 19.49 19.53 19.19 19.41 1,056,475 -0.01(-0.06%)
Apr 23, 2007 19.23 19.50 19.23 19.42 823,374 +0.21(+1.07%)
Apr 20, 2007 19.22 19.35 19.07 19.21 1,028,642 +0.35(+1.85%)
Apr 19, 2007 19.02 19.11 18.86 18.86 1,130,675 -0.41(-2.11%)
Apr 18, 2007 19.43 19.43 19.12 19.27 1,061,695 -0.29(-1.46%)
Apr 17, 2007 19.86 19.86 19.43 19.55 1,502,549 -0.31(-1.58%)
Apr 16, 2007 19.51 19.87 19.43 19.87 1,588,824 +0.40(+2.05%)
Apr 13, 2007 19.35 19.49 19.13 19.47 4,043,024 +0.20(+1.04%)
Apr 12, 2007 18.75 19.31 18.66 19.27 1,320,908 +0.61(+3.25%)
Apr 11, 2007 18.90 18.90 18.55 18.66 1,065,750 -0.23(-1.21%)
Apr 10, 2007 18.70 19.05 18.70 18.89 1,022,685 +0.14(+0.73%)
Apr 09, 2007 18.35 18.94 18.35 18.75 1,679,957 +0.37(+2.02%)
Apr 05, 2007 18.29 18.44 18.20 18.38 2,041,549 +0.08(+0.44%)
Apr 04, 2007 18.35 18.35 18.09 18.30 1,153,950 -0.06(-0.34%)
Apr 03, 2007 18.50 18.53 18.14 18.37 1,414,524 -0.19(-1.05%)
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.