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

Oil States International (NY: OIS )

5.250 UNCHANGED
Streaming Delayed Price Updated: 11:00 AM EDT, Apr 25, 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, 2009 13.65 14.26 13.65 13.83 1,647,015 +0.12(+0.87%)
Jun 29, 2009 13.69 14.06 13.59 13.71 1,615,750 +0.18(+1.35%)
Jun 26, 2009 13.67 13.73 13.30 13.53 2,664,417 -0.18(-1.29%)
Jun 25, 2009 13.49 13.74 13.40 13.71 1,628,075 -0.22(-1.60%)
Jun 24, 2009 13.71 14.18 13.58 13.93 1,477,096 +0.28(+2.05%)
Jun 23, 2009 13.33 13.78 13.22 13.65 1,728,392 +0.49(+3.69%)
Jun 22, 2009 13.55 13.55 13.05 13.17 1,289,198 -0.85(-6.04%)
Jun 19, 2009 14.65 14.70 13.79 14.01 1,708,619 -0.38(-2.62%)
Jun 18, 2009 14.26 14.69 13.92 14.39 866,452 +0.19(+1.37%)
Jun 17, 2009 14.45 14.51 13.92 14.19 1,357,907 -0.54(-3.65%)
Jun 16, 2009 15.19 15.79 14.67 14.73 966,293 -0.76(-4.89%)
Jun 15, 2009 15.73 15.84 14.94 15.49 1,489,372 -0.53(-3.30%)
Jun 12, 2009 16.15 16.23 15.78 16.02 463,538 -0.40(-2.44%)
Jun 11, 2009 16.02 16.65 16.01 16.42 2,502,020 +0.31(+1.92%)
Jun 10, 2009 16.05 16.22 15.69 16.11 1,964,500 +0.31(+1.99%)
Jun 09, 2009 15.87 15.96 15.32 15.79 1,010,374 +0.15(+0.95%)
Jun 08, 2009 15.39 15.73 15.18 15.65 778,105 +0.01(+0.07%)
Jun 05, 2009 15.88 16.14 15.37 15.63 1,772,490 -0.09(-0.58%)
Jun 04, 2009 15.42 15.94 15.38 15.73 1,484,918 +0.58(+3.85%)
Jun 03, 2009 15.82 15.82 14.73 15.14 1,802,568 -0.91(-5.66%)
Jun 02, 2009 15.92 16.22 15.55 16.05 1,898,321 +0.13(+0.83%)
Jun 01, 2009 15.18 16.39 15.18 15.92 2,014,745 +0.99(+6.62%)
May 29, 2009 14.62 15.27 14.59 14.93 1,280,340 +0.42(+2.91%)
May 28, 2009 14.10 14.62 13.84 14.51 2,625,337 +0.42(+2.96%)
May 27, 2009 14.51 14.51 13.84 14.09 2,145,640 -0.38(-2.65%)
May 26, 2009 13.20 14.68 13.01 14.47 2,365,609 +1.15(+8.62%)
May 22, 2009 13.77 13.86 13.29 13.33 1,799,769 -0.37(-2.67%)
May 21, 2009 13.67 13.73 13.16 13.69 1,973,684 -0.16(-1.16%)
May 20, 2009 13.47 14.33 13.47 13.85 2,193,327 +0.56(+4.21%)
May 19, 2009 12.83 13.53 12.83 13.29 2,060,437 +0.46(+3.56%)
May 18, 2009 12.18 12.83 12.15 12.83 1,562,872 +0.74(+6.09%)
May 15, 2009 11.69 12.30 11.69 12.10 2,119,827 +0.49(+4.23%)
May 14, 2009 11.11 11.79 10.86 11.61 1,526,376 +0.32(+2.84%)
May 13, 2009 11.83 11.91 11.15 11.29 1,885,549 -0.62(-5.23%)
May 12, 2009 11.63 11.97 11.38 11.91 1,448,926 +0.37(+3.17%)
May 11, 2009 11.81 11.97 11.31 11.54 1,504,921 -0.59(-4.85%)
May 08, 2009 12.05 12.43 11.47 12.13 2,253,522 +0.39(+3.36%)
May 07, 2009 12.47 12.65 11.54 11.74 1,998,207 -0.37(-3.02%)
May 06, 2009 11.81 12.23 11.73 12.10 1,361,293 +0.51(+4.44%)
May 05, 2009 11.37 11.64 11.09 11.59 1,352,421 +0.21(+1.86%)
May 04, 2009 11.06 11.43 11.00 11.38 1,857,367 +0.33(+3.00%)
May 01, 2009 10.74 11.38 10.59 11.05 1,954,725 +0.25(+2.27%)
Apr 30, 2009 11.13 11.14 10.49 10.80 1,451,444 -0.17(-1.56%)
Apr 29, 2009 10.19 11.11 9.606 10.97 2,080,079 +0.45(+4.23%)
Apr 28, 2009 10.59 10.77 10.41 10.53 1,472,561 -0.25(-2.28%)
Apr 27, 2009 10.81 11.06 10.59 10.77 1,976,435 -0.47(-4.22%)
Apr 24, 2009 10.63 11.36 10.52 11.25 1,687,787 +0.87(+8.43%)
Apr 23, 2009 10.98 11.12 10.14 10.37 2,777,862 -0.57(-5.17%)
Apr 22, 2009 10.45 11.27 10.35 10.94 1,294,896 +0.39(+3.68%)
Apr 21, 2009 9.771 10.63 9.720 10.55 2,059,681 +0.70(+7.08%)
Apr 20, 2009 10.43 10.43 9.623 9.851 1,711,680 -0.85(-7.91%)
Apr 17, 2009 10.25 10.77 10.18 10.70 1,416,960 +0.56(+5.52%)
Apr 16, 2009 9.560 10.22 9.343 10.14 1,582,708 +0.61(+6.35%)
Apr 15, 2009 9.440 9.560 9.251 9.531 1,191,694 +0.07(+0.79%)
Apr 14, 2009 9.309 9.726 9.171 9.457 962,895 +0.04(+0.42%)
Apr 13, 2009 9.194 9.520 9.120 9.417 992,186 -0.18(-1.90%)
Apr 09, 2009 9.571 9.629 9.366 9.600 1,149,582 +0.53(+5.86%)
Apr 08, 2009 8.794 9.074 8.583 9.069 921,696 +0.36(+4.13%)
Apr 07, 2009 8.697 8.920 8.571 8.709 896,776 -0.14(-1.55%)
Apr 06, 2009 9.143 9.166 8.560 8.846 1,559,865 -0.43(-4.62%)
Apr 03, 2009 8.623 9.303 8.531 9.274 1,717,155 +0.70(+8.20%)
Apr 02, 2009 8.286 8.713 8.149 8.571 1,169,528 +0.58(+7.22%)
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.