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

Oil States International (NY: OIS )

4.320 +0.030 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2021 5.790 5.955 5.770 5.860 336,090 +0.03(+0.51%)
Aug 30, 2021 6.180 6.220 5.791 5.830 444,916 -0.24(-3.95%)
Aug 27, 2021 5.720 6.110 5.680 6.070 742,348 +0.52(+9.37%)
Aug 26, 2021 5.570 5.715 5.500 5.550 608,025 -0.11(-1.94%)
Aug 25, 2021 5.680 5.710 5.550 5.660 446,532 +0.00(+0.00%)
Aug 24, 2021 5.470 5.690 5.455 5.660 428,013 +0.28(+5.20%)
Aug 23, 2021 5.120 5.430 5.110 5.380 606,202 +0.41(+8.25%)
Aug 20, 2021 4.770 5.040 4.770 4.970 524,738 +0.12(+2.47%)
Aug 19, 2021 5.030 5.090 4.790 4.850 1,064,122 -0.32(-6.19%)
Aug 18, 2021 5.250 5.400 5.150 5.170 683,644 -0.06(-1.15%)
Aug 17, 2021 5.270 5.440 5.150 5.230 500,736 -0.12(-2.24%)
Aug 16, 2021 5.470 5.500 5.290 5.350 684,786 -0.30(-5.31%)
Aug 13, 2021 5.790 5.920 5.615 5.650 520,994 -0.18(-3.09%)
Aug 12, 2021 5.850 5.970 5.780 5.830 639,250 -0.02(-0.34%)
Aug 11, 2021 5.720 5.900 5.600 5.850 475,230 +0.02(+0.34%)
Aug 10, 2021 5.500 5.870 5.490 5.830 567,566 +0.39(+7.17%)
Aug 09, 2021 5.500 5.580 5.300 5.440 673,800 -0.20(-3.55%)
Aug 06, 2021 5.570 5.700 5.510 5.640 587,411 +0.21(+3.87%)
Aug 05, 2021 5.410 5.570 5.410 5.430 588,320 +0.07(+1.31%)
Aug 04, 2021 5.620 5.720 5.300 5.360 1,036,331 -0.42(-7.27%)
Aug 03, 2021 5.570 5.820 5.430 5.780 1,030,788 +0.19(+3.40%)
Aug 02, 2021 5.600 5.820 5.465 5.590 1,093,579 -0.07(-1.24%)
Jul 30, 2021 5.990 6.000 5.430 5.660 1,500,579 -0.42(-6.91%)
Jul 29, 2021 6.160 6.340 5.840 6.080 1,695,683 -0.15(-2.41%)
Jul 28, 2021 6.160 6.340 5.970 6.230 466,952 +0.11(+1.80%)
Jul 27, 2021 6.190 6.190 6.020 6.120 406,445 -0.17(-2.70%)
Jul 26, 2021 5.990 6.400 5.990 6.290 536,252 +0.37(+6.25%)
Jul 23, 2021 6.105 6.230 5.825 5.920 670,026 -0.19(-3.11%)
Jul 22, 2021 6.230 6.340 6.020 6.110 525,766 -0.14(-2.24%)
Jul 21, 2021 6.120 6.420 6.100 6.250 763,766 +0.36(+6.11%)
Jul 20, 2021 5.790 5.990 5.645 5.890 883,330 +0.10(+1.73%)
Jul 19, 2021 5.700 5.905 5.600 5.790 880,883 -0.29(-4.77%)
Jul 16, 2021 6.450 6.500 5.990 6.080 767,192 -0.22(-3.49%)
Jul 15, 2021 6.460 6.635 6.260 6.300 902,101 -0.26(-3.96%)
Jul 14, 2021 7.070 7.240 6.500 6.560 773,025 -0.46(-6.55%)
Jul 13, 2021 7.110 7.150 6.904 7.020 395,916 -0.20(-2.77%)
Jul 12, 2021 7.130 7.270 6.930 7.220 406,851 +0.02(+0.28%)
Jul 09, 2021 7.200 7.337 7.090 7.200 456,260 +0.17(+2.42%)
Jul 08, 2021 6.880 7.185 6.820 7.030 778,593 -0.07(-0.99%)
Jul 07, 2021 7.380 7.540 6.970 7.100 858,065 -0.28(-3.79%)
Jul 06, 2021 7.900 7.950 7.280 7.380 989,975 -0.50(-6.35%)
Jul 02, 2021 8.040 8.040 7.780 7.880 496,316 -0.23(-2.84%)
Jul 01, 2021 8.200 8.436 7.990 8.110 807,695 +0.26(+3.31%)
Jun 30, 2021 7.750 7.940 7.720 7.850 783,461 +0.10(+1.29%)
Jun 29, 2021 7.970 8.085 7.710 7.750 657,754 -0.11(-1.40%)
Jun 28, 2021 8.270 8.380 7.793 7.860 1,458,186 -0.41(-4.96%)
Jun 25, 2021 8.700 8.700 8.260 8.270 1,743,992 -0.33(-3.84%)
Jun 24, 2021 8.310 8.620 8.090 8.600 1,104,582 +0.32(+3.86%)
Jun 23, 2021 8.440 8.660 8.255 8.280 1,317,750 -0.08(-0.96%)
Jun 22, 2021 8.310 8.380 8.115 8.360 718,559 -0.04(-0.48%)
Jun 21, 2021 8.080 8.530 8.000 8.400 1,169,226 +0.40(+5.00%)
Jun 18, 2021 7.810 8.227 7.710 8.000 2,660,677 -0.01(-0.12%)
Jun 17, 2021 8.300 8.390 7.920 8.010 2,097,336 -0.22(-2.67%)
Jun 16, 2021 8.040 8.480 7.970 8.230 1,081,064 +0.10(+1.23%)
Jun 15, 2021 7.490 8.180 7.490 8.130 2,285,372 +0.69(+9.27%)
Jun 14, 2021 7.460 7.785 7.335 7.440 1,305,332 +0.05(+0.68%)
Jun 11, 2021 7.430 7.615 7.260 7.390 735,798 +0.05(+0.68%)
Jun 10, 2021 7.420 7.510 7.179 7.340 584,758 +0.05(+0.69%)
Jun 09, 2021 7.450 7.540 7.245 7.290 510,811 -0.15(-2.02%)
Jun 08, 2021 7.230 7.560 7.138 7.440 674,372 +0.11(+1.50%)
Jun 07, 2021 7.640 7.700 7.285 7.330 637,895 -0.31(-4.06%)
Jun 04, 2021 7.750 7.889 7.450 7.640 918,815 +0.00(+0.00%)
Jun 03, 2021 7.430 7.810 7.370 7.640 1,235,068 +0.12(+1.60%)
Jun 02, 2021 6.900 7.565 6.700 7.520 1,786,279 +0.75(+11.08%)
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.