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 31, 2003 8.200 8.274 7.966 7.966 308,350 -0.23(-2.86%)
Dec 30, 2003 8.286 8.371 8.246 8.200 327,600 -0.16(-1.91%)
Dec 29, 2003 8.240 8.480 8.240 8.360 134,400 +0.10(+1.18%)
Dec 26, 2003 8.286 8.314 8.206 8.263 13,649 -0.02(-0.28%)
Dec 24, 2003 8.171 8.314 8.171 8.286 45,149 +0.09(+1.12%)
Dec 23, 2003 8.343 8.394 8.046 8.194 214,724 -0.15(-1.78%)
Dec 22, 2003 8.029 8.343 8.029 8.343 336,350 +0.31(+3.91%)
Dec 19, 2003 8.240 8.240 8.000 8.029 309,750 -0.21(-2.57%)
Dec 18, 2003 7.943 8.257 7.846 8.240 307,125 +0.22(+2.78%)
Dec 17, 2003 7.629 8.034 7.629 8.017 168,875 +0.39(+5.09%)
Dec 16, 2003 7.949 7.989 7.629 7.629 449,049 -0.34(-4.30%)
Dec 15, 2003 8.086 8.137 7.971 7.971 657,475 -0.20(-2.45%)
Dec 12, 2003 7.909 8.194 7.886 8.171 299,075 +0.23(+2.88%)
Dec 11, 2003 7.857 7.994 7.777 7.943 214,374 +0.09(+1.09%)
Dec 10, 2003 8.000 8.086 7.834 7.857 209,124 -0.15(-1.86%)
Dec 09, 2003 7.971 8.069 7.971 8.006 238,349 +0.04(+0.50%)
Dec 08, 2003 7.903 7.971 7.829 7.966 208,249 +0.11(+1.46%)
Dec 05, 2003 7.703 7.857 7.663 7.851 75,250 +0.09(+1.18%)
Dec 04, 2003 7.469 7.766 7.457 7.760 324,800 +0.13(+1.72%)
Dec 03, 2003 7.714 7.714 7.497 7.629 142,975 +0.04(+0.53%)
Dec 02, 2003 7.349 7.657 7.331 7.589 193,374 +0.26(+3.59%)
Dec 01, 2003 7.274 7.354 7.251 7.326 133,875 +0.15(+2.07%)
Nov 28, 2003 7.309 7.309 7.171 7.177 21,700 -0.11(-1.49%)
Nov 26, 2003 7.257 7.309 7.143 7.286 89,074 +0.13(+1.84%)
Nov 25, 2003 7.143 7.314 7.086 7.154 155,925 +0.01(+0.16%)
Nov 24, 2003 7.114 7.194 7.063 7.143 391,824 +0.03(+0.40%)
Nov 21, 2003 6.914 7.137 6.914 7.114 129,674 +0.14(+2.05%)
Nov 20, 2003 7.086 7.143 6.897 6.971 96,599 -0.18(-2.48%)
Nov 19, 2003 7.057 7.166 6.960 7.149 63,874 +0.14(+1.96%)
Nov 18, 2003 7.280 7.314 7.011 7.011 351,924 -0.27(-3.69%)
Nov 17, 2003 7.109 7.286 7.057 7.280 304,500 +0.02(+0.32%)
Nov 14, 2003 7.200 7.303 7.189 7.257 157,500 +0.09(+1.28%)
Nov 13, 2003 7.000 7.286 7.000 7.166 731,499 -0.14(-1.88%)
Nov 12, 2003 7.011 7.303 7.011 7.303 233,974 +0.32(+4.58%)
Nov 11, 2003 7.211 7.211 6.869 6.983 249,899 -0.17(-2.40%)
Nov 10, 2003 7.103 7.229 7.103 7.154 282,275 +0.07(+0.97%)
Nov 07, 2003 7.297 7.297 7.080 7.086 516,424 -0.10(-1.43%)
Nov 06, 2003 7.143 7.189 7.120 7.189 105,174 +0.12(+1.70%)
Nov 05, 2003 7.103 7.114 6.794 7.069 243,949 +0.22(+3.17%)
Nov 04, 2003 7.103 7.103 6.777 6.851 435,574 -0.26(-3.62%)
Nov 03, 2003 7.177 7.177 7.086 7.109 98,174 +0.11(+1.55%)
Oct 31, 2003 7.057 7.057 7.011 7.000 207,899 -0.09(-1.29%)
Oct 30, 2003 7.246 7.246 7.086 7.091 99,224 -0.15(-2.05%)
Oct 29, 2003 7.143 7.286 7.120 7.240 180,074 +0.04(+0.56%)
Oct 28, 2003 7.154 7.240 7.046 7.200 166,075 +0.09(+1.29%)
Oct 27, 2003 6.983 7.200 6.983 7.109 99,049 +0.17(+2.47%)
Oct 24, 2003 7.000 7.000 6.817 6.937 381,499 -0.09(-1.30%)
Oct 23, 2003 7.086 7.120 6.857 7.029 140,175 -0.09(-1.20%)
Oct 22, 2003 7.166 7.166 7.097 7.114 114,624 -0.03(-0.40%)
Oct 21, 2003 7.200 7.269 7.137 7.143 84,000 -0.06(-0.87%)
Oct 20, 2003 7.246 7.286 7.194 7.206 160,300 +0.02(+0.32%)
Oct 17, 2003 7.120 7.189 7.034 7.183 281,575 +0.11(+1.62%)
Oct 16, 2003 7.057 7.103 7.029 7.069 250,424 +0.01(+0.16%)
Oct 15, 2003 7.120 7.120 7.029 7.057 190,049 -0.07(-1.04%)
Oct 14, 2003 7.200 7.246 7.126 7.131 248,149 -0.13(-1.73%)
Oct 13, 2003 7.154 7.286 7.200 7.257 67,725 +0.10(+1.44%)
Oct 10, 2003 7.263 7.263 7.143 7.154 323,225 -0.06(-0.87%)
Oct 09, 2003 7.297 7.337 7.154 7.217 286,650 -0.02(-0.32%)
Oct 08, 2003 7.286 7.314 7.200 7.240 367,499 +0.01(+0.16%)
Oct 07, 2003 7.297 7.309 7.131 7.229 662,725 -0.07(-0.94%)
Oct 06, 2003 7.257 7.349 7.229 7.297 136,850 +0.10(+1.35%)
Oct 03, 2003 7.251 7.303 7.143 7.200 435,049 -0.05(-0.71%)
Oct 02, 2003 7.257 7.303 7.206 7.251 280,875 -0.17(-2.31%)
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.