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

Oil States International (NY: OIS )

5.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2004 8.800 8.846 8.720 8.743 412,649 -0.03(-0.33%)
Jun 29, 2004 8.760 8.800 8.663 8.771 289,275 +0.01(+0.13%)
Jun 28, 2004 8.983 8.983 8.697 8.760 302,400 -0.17(-1.86%)
Jun 25, 2004 8.800 8.971 8.760 8.926 398,474 +0.10(+1.10%)
Jun 24, 2004 8.943 8.943 8.811 8.829 163,625 -0.14(-1.53%)
Jun 23, 2004 8.789 8.966 8.789 8.966 496,474 +0.18(+2.02%)
Jun 22, 2004 8.714 8.800 8.669 8.789 254,974 +0.07(+0.79%)
Jun 21, 2004 8.703 8.777 8.686 8.720 246,924 +0.07(+0.86%)
Jun 18, 2004 8.571 8.743 8.571 8.646 410,899 +0.09(+1.00%)
Jun 17, 2004 8.297 8.611 8.297 8.560 285,775 +0.13(+1.56%)
Jun 16, 2004 8.143 8.509 8.143 8.429 186,549 +0.11(+1.37%)
Jun 15, 2004 8.263 8.440 8.229 8.314 284,200 +0.04(+0.48%)
Jun 14, 2004 8.280 8.314 8.206 8.274 261,624 +0.02(+0.21%)
Jun 10, 2004 8.206 8.377 8.206 8.257 224,174 +0.03(+0.42%)
Jun 09, 2004 8.571 8.571 8.149 8.223 197,224 -0.09(-1.03%)
Jun 08, 2004 8.189 8.486 8.074 8.309 271,075 +0.12(+1.47%)
Jun 07, 2004 8.154 8.229 8.097 8.189 425,074 +0.07(+0.92%)
Jun 04, 2004 8.126 8.166 8.000 8.114 174,300 +0.05(+0.57%)
Jun 03, 2004 8.143 8.200 8.029 8.069 407,749 -0.19(-2.28%)
Jun 02, 2004 8.286 8.331 8.166 8.257 107,449 -0.07(-0.89%)
Jun 01, 2004 8.171 8.343 8.171 8.331 448,874 +0.22(+2.68%)
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%)
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.