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

Oil States International (NY: OIS )

4.580 -0.140 (-2.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Dec 01, 2022 6.790 6.900 6.690 6.710 583,611 -0.04(-0.59%)
Nov 30, 2022 6.710 6.790 6.545 6.750 430,070 +0.13(+1.96%)
Nov 29, 2022 6.460 6.705 6.420 6.620 491,486 +0.31(+4.91%)
Nov 28, 2022 6.290 6.520 6.270 6.310 699,138 -0.24(-3.66%)
Nov 25, 2022 6.550 6.695 6.530 6.550 169,176 -0.02(-0.30%)
Nov 23, 2022 6.690 6.760 6.465 6.570 394,479 -0.32(-4.64%)
Nov 22, 2022 6.760 7.030 6.700 6.890 515,877 +0.32(+4.87%)
Nov 21, 2022 6.670 6.810 6.050 6.570 1,054,400 -0.34(-4.92%)
Nov 18, 2022 7.000 7.070 6.800 6.910 542,589 -0.12(-1.71%)
Nov 17, 2022 6.820 7.040 6.750 7.030 375,452 +0.03(+0.43%)
Nov 16, 2022 7.090 7.135 6.952 7.000 487,992 -0.17(-2.37%)
Nov 15, 2022 7.060 7.190 6.930 7.170 519,432 +0.18(+2.58%)
Nov 14, 2022 7.210 7.370 6.985 6.990 628,798 -0.21(-2.92%)
Nov 11, 2022 7.110 7.270 7.030 7.200 991,126 +0.36(+5.26%)
Nov 10, 2022 6.760 6.895 6.610 6.840 503,402 +0.29(+4.43%)
Nov 09, 2022 6.930 6.945 6.522 6.550 573,194 -0.52(-7.36%)
Nov 08, 2022 6.950 7.105 6.820 7.070 718,679 +0.17(+2.46%)
Nov 07, 2022 6.740 6.920 6.690 6.900 669,984 +0.24(+3.60%)
Nov 04, 2022 6.890 6.980 6.600 6.660 572,242 +0.04(+0.60%)
Nov 03, 2022 6.550 6.730 6.480 6.620 532,534 +0.06(+0.91%)
Nov 02, 2022 6.820 6.535 6.560 987,784 -0.09(-1.35%)
Nov 01, 2022 6.750 6.995 6.390 6.650 2,067,671 +0.18(+2.78%)
Oct 31, 2022 5.800 6.500 5.780 6.470 1,029,810 +0.66(+11.36%)
Oct 28, 2022 5.800 6.380 5.500 5.810 973,773 +0.00(+0.00%)
Oct 27, 2022 6.060 6.120 5.780 5.810 1,400,150 -0.05(-0.85%)
Oct 26, 2022 5.560 5.940 5.540 5.860 975,463 +0.40(+7.33%)
Oct 25, 2022 5.310 5.580 5.299 5.460 657,722 +0.13(+2.44%)
Oct 24, 2022 5.220 5.350 5.145 5.330 744,682 -0.02(-0.37%)
Oct 21, 2022 5.250 5.440 5.150 5.350 736,046 +0.20(+3.88%)
Oct 20, 2022 5.210 5.290 5.100 5.150 662,079 -0.01(-0.19%)
Oct 19, 2022 4.640 5.170 4.635 5.160 1,002,555 +0.55(+11.93%)
Oct 18, 2022 4.670 4.720 4.465 4.610 620,086 -0.01(-0.22%)
Oct 17, 2022 4.490 4.670 4.430 4.620 526,258 +0.22(+5.00%)
Oct 14, 2022 4.390 4.535 4.350 4.400 577,796 -0.08(-1.79%)
Oct 13, 2022 4.170 4.490 4.170 4.480 675,369 +0.19(+4.43%)
Oct 12, 2022 4.290 4.320 4.220 4.290 453,092 -0.04(-0.92%)
Oct 11, 2022 4.260 4.490 4.235 4.330 630,096 -0.06(-1.37%)
Oct 10, 2022 4.560 4.580 4.320 4.390 716,492 -0.18(-3.94%)
Oct 07, 2022 4.610 4.660 4.520 4.570 598,735 -0.08(-1.72%)
Oct 06, 2022 4.500 4.700 4.500 4.650 508,118 +0.06(+1.31%)
Oct 05, 2022 4.430 4.605 4.335 4.590 555,722 +0.19(+4.32%)
Oct 04, 2022 4.310 4.420 4.200 4.400 735,210 +0.20(+4.76%)
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.