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 (%)
May 28, 2004 8.206 8.229 8.074 8.114 229,774 -0.06(-0.70%)
May 27, 2004 8.194 8.240 8.149 8.171 243,949 -0.02(-0.21%)
May 26, 2004 8.257 8.309 8.160 8.189 635,950 -0.05(-0.56%)
May 25, 2004 8.366 8.509 8.086 8.234 2,774,800 -0.11(-1.37%)
May 24, 2004 8.097 8.394 8.091 8.349 300,825 +0.31(+3.84%)
May 21, 2004 8.149 8.286 7.949 8.040 505,399 -0.13(-1.61%)
May 20, 2004 8.029 8.274 8.006 8.171 461,299 +0.14(+1.78%)
May 19, 2004 8.280 8.309 7.971 8.029 457,799 -0.19(-2.36%)
May 18, 2004 8.291 8.291 8.109 8.223 436,099 -0.07(-0.83%)
May 17, 2004 8.183 8.343 8.120 8.291 221,374 +0.11(+1.40%)
May 14, 2004 8.091 8.240 8.057 8.177 423,674 +0.11(+1.35%)
May 13, 2004 8.097 8.166 8.023 8.069 451,149 -0.07(-0.84%)
May 12, 2004 8.074 8.137 7.931 8.137 370,474 +0.12(+1.50%)
May 11, 2004 7.857 8.017 7.840 8.017 449,224 +0.10(+1.30%)
May 10, 2004 7.806 7.971 7.543 7.914 398,299 +0.05(+0.65%)
May 07, 2004 8.069 8.143 7.720 7.863 317,100 -0.17(-2.06%)
May 06, 2004 8.309 8.309 7.949 8.029 408,974 -0.28(-3.37%)
May 05, 2004 8.457 8.457 8.229 8.309 575,750 -0.15(-1.76%)
May 04, 2004 8.371 8.560 8.337 8.457 548,800 +0.14(+1.72%)
May 03, 2004 8.000 8.366 8.000 8.314 423,674 +0.58(+7.46%)
Apr 30, 2004 8.229 8.286 7.720 7.737 504,349 -0.49(-5.97%)
Apr 29, 2004 8.400 8.400 7.971 8.229 239,224 -0.17(-2.04%)
Apr 28, 2004 8.411 8.474 8.286 8.400 158,375 -0.06(-0.68%)
Apr 27, 2004 8.297 8.469 8.297 8.457 272,650 +0.10(+1.23%)
Apr 26, 2004 8.206 8.423 8.206 8.354 133,350 +0.04(+0.48%)
Apr 23, 2004 8.400 8.400 8.229 8.314 263,375 -0.03(-0.41%)
Apr 22, 2004 8.143 8.480 8.131 8.349 118,299 +0.21(+2.53%)
Apr 21, 2004 8.120 8.160 8.017 8.143 130,199 +0.05(+0.64%)
Apr 20, 2004 8.280 8.343 8.074 8.091 222,249 -0.16(-1.94%)
Apr 19, 2004 8.223 8.331 8.149 8.251 274,050 +0.09(+1.05%)
Apr 16, 2004 8.143 8.343 8.046 8.166 145,250 +0.08(+0.99%)
Apr 15, 2004 8.000 8.171 7.954 8.086 315,350 +0.11(+1.43%)
Apr 14, 2004 7.874 8.000 7.834 7.971 144,025 +0.14(+1.75%)
Apr 13, 2004 8.051 8.057 7.737 7.834 234,324 -0.16(-2.00%)
Apr 12, 2004 7.811 8.114 7.811 7.994 245,174 +0.19(+2.42%)
Apr 08, 2004 7.754 7.851 7.720 7.806 146,475 +0.07(+0.89%)
Apr 07, 2004 7.577 7.811 7.554 7.737 166,950 +0.18(+2.42%)
Apr 06, 2004 7.651 7.709 7.549 7.554 231,874 -0.10(-1.27%)
Apr 05, 2004 7.657 7.709 7.594 7.651 113,224 +0.05(+0.68%)
Apr 02, 2004 7.663 7.714 7.463 7.600 192,849 -0.01(-0.08%)
Apr 01, 2004 7.640 7.709 7.560 7.606 156,800 -0.07(-0.97%)
Mar 31, 2004 7.589 7.686 7.554 7.680 109,899 +0.03(+0.45%)
Mar 30, 2004 7.451 7.783 7.451 7.646 148,225 +0.11(+1.52%)
Mar 29, 2004 7.463 7.554 7.417 7.531 197,574 +0.05(+0.69%)
Mar 26, 2004 7.514 7.589 7.440 7.480 264,950 -0.03(-0.46%)
Mar 25, 2004 7.446 7.617 7.440 7.514 384,999 +0.10(+1.31%)
Mar 24, 2004 7.400 7.543 7.343 7.417 411,074 -0.02(-0.23%)
Mar 23, 2004 7.611 7.629 7.286 7.434 326,025 -0.14(-1.81%)
Mar 22, 2004 7.714 7.720 7.571 7.571 184,974 -0.14(-1.85%)
Mar 19, 2004 7.817 7.817 7.669 7.714 284,900 -0.05(-0.59%)
Mar 18, 2004 7.726 7.794 7.680 7.760 169,400 +0.03(+0.37%)
Mar 17, 2004 7.703 7.771 7.629 7.731 230,299 +0.09(+1.12%)
Mar 16, 2004 7.737 7.743 7.549 7.646 153,125 -0.06(-0.82%)
Mar 15, 2004 7.749 7.834 7.606 7.709 232,924 -0.03(-0.44%)
Mar 12, 2004 7.623 7.743 7.509 7.743 228,549 +0.18(+2.34%)
Mar 11, 2004 7.703 7.771 7.566 7.566 223,299 -0.14(-1.78%)
Mar 10, 2004 7.949 7.949 7.674 7.703 367,674 -0.19(-2.39%)
Mar 09, 2004 8.000 8.000 7.806 7.891 386,399 -0.31(-3.76%)
Mar 08, 2004 8.183 8.360 8.137 8.200 314,650 -0.04(-0.49%)
Mar 05, 2004 8.000 8.314 8.000 8.240 593,600 +0.23(+2.93%)
Mar 04, 2004 7.920 8.057 7.834 8.006 614,425 +0.09(+1.16%)
Mar 03, 2004 7.931 7.971 7.823 7.914 181,474 -0.06(-0.79%)
Mar 02, 2004 7.977 8.011 7.846 7.977 747,424 +0.01(+0.14%)
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.