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

Oil States International (NY: OIS )

4.030 +0.040 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2023 7.850 7.929 7.810 7.840 577,982 -0.04(-0.51%)
Aug 30, 2023 7.870 7.980 7.800 7.880 467,196 +0.07(+0.90%)
Aug 29, 2023 7.740 7.890 7.640 7.810 353,055 +0.09(+1.17%)
Aug 28, 2023 7.630 7.820 7.590 7.720 632,792 +0.13(+1.71%)
Aug 25, 2023 7.570 7.625 7.460 7.590 563,217 +0.08(+1.07%)
Aug 24, 2023 7.510 7.668 7.505 7.510 514,750 -0.10(-1.31%)
Aug 23, 2023 7.470 7.670 7.380 7.610 378,879 +0.01(+0.13%)
Aug 22, 2023 7.710 7.855 7.538 7.600 637,831 -0.11(-1.43%)
Aug 21, 2023 7.770 7.840 7.610 7.710 866,087 +0.01(+0.13%)
Aug 18, 2023 7.650 7.840 7.600 7.700 1,287,141 -0.07(-0.90%)
Aug 17, 2023 7.890 7.960 7.755 7.770 306,089 +0.04(+0.52%)
Aug 16, 2023 7.660 7.815 7.660 7.730 405,497 +0.06(+0.78%)
Aug 15, 2023 7.720 7.760 7.625 7.670 396,598 -0.13(-1.67%)
Aug 14, 2023 7.830 7.840 7.645 7.800 509,437 -0.05(-0.64%)
Aug 11, 2023 7.870 7.925 7.795 7.850 330,462 -0.01(-0.13%)
Aug 10, 2023 7.920 8.110 7.830 7.860 427,413 -0.04(-0.51%)
Aug 09, 2023 7.800 8.050 7.780 7.900 614,093 +0.19(+2.46%)
Aug 08, 2023 7.480 7.715 7.370 7.710 334,580 +0.05(+0.65%)
Aug 07, 2023 7.800 7.825 7.610 7.660 719,428 -0.16(-2.05%)
Aug 04, 2023 7.840 7.910 7.737 7.820 532,837 +0.00(+0.00%)
Aug 03, 2023 7.710 7.950 7.700 7.820 520,084 +0.06(+0.77%)
Aug 02, 2023 7.720 7.830 7.620 7.760 571,449 -0.07(-0.89%)
Aug 01, 2023 8.000 8.060 7.715 7.830 588,749 -0.21(-2.61%)
Jul 31, 2023 7.770 8.065 7.770 8.040 847,318 +0.29(+3.74%)
Jul 28, 2023 7.370 7.760 7.350 7.750 862,083 +0.43(+5.87%)
Jul 27, 2023 7.630 8.110 7.200 7.320 1,817,307 -1.47(-16.72%)
Jul 26, 2023 8.720 8.865 8.670 8.790 607,548 -0.01(-0.11%)
Jul 25, 2023 8.960 8.970 8.775 8.800 490,216 -0.16(-1.79%)
Jul 24, 2023 8.730 9.020 8.730 8.960 672,074 +0.25(+2.87%)
Jul 21, 2023 8.480 8.750 8.420 8.710 765,393 +0.27(+3.20%)
Jul 20, 2023 8.440 8.490 8.270 8.440 372,232 +0.09(+1.08%)
Jul 19, 2023 8.300 8.430 8.299 8.350 378,562 -0.04(-0.48%)
Jul 18, 2023 8.140 8.460 8.130 8.390 397,266 +0.22(+2.69%)
Jul 17, 2023 8.020 8.255 8.010 8.170 314,499 +0.06(+0.74%)
Jul 14, 2023 8.150 8.200 8.040 8.110 339,212 -0.14(-1.70%)
Jul 13, 2023 8.220 8.260 8.100 8.250 481,066 -0.02(-0.24%)
Jul 12, 2023 8.340 8.435 8.205 8.270 679,398 +0.06(+0.73%)
Jul 11, 2023 8.000 8.230 7.940 8.210 610,014 +0.20(+2.50%)
Jul 10, 2023 8.040 8.155 7.890 8.010 569,528 -0.07(-0.87%)
Jul 07, 2023 7.370 8.125 7.330 8.080 838,158 +0.70(+9.49%)
Jul 06, 2023 7.380 7.450 7.190 7.380 474,641 -0.09(-1.20%)
Jul 05, 2023 7.620 7.620 7.430 7.470 531,555 -0.13(-1.71%)
Jul 03, 2023 7.530 7.658 7.529 7.600 379,417 +0.13(+1.74%)
Jun 30, 2023 7.490 7.525 7.350 7.470 593,402 +0.04(+0.54%)
Jun 29, 2023 7.330 7.460 7.250 7.430 459,377 +0.18(+2.48%)
Jun 28, 2023 7.170 7.265 7.000 7.250 465,407 +0.06(+0.83%)
Jun 27, 2023 7.000 7.200 6.920 7.190 615,352 +0.17(+2.42%)
Jun 26, 2023 6.890 7.090 6.890 7.020 623,956 +0.08(+1.15%)
Jun 23, 2023 6.790 6.940 6.720 6.940 1,392,306 -0.01(-0.14%)
Jun 22, 2023 6.930 6.960 6.766 6.950 615,042 -0.07(-1.00%)
Jun 21, 2023 6.830 7.110 6.790 7.020 621,119 +0.15(+2.18%)
Jun 20, 2023 6.910 6.930 6.710 6.870 440,388 -0.09(-1.29%)
Jun 16, 2023 7.140 7.150 6.885 6.960 1,376,830 -0.09(-1.28%)
Jun 15, 2023 6.750 7.050 6.715 7.050 590,006 +0.13(+1.88%)
May 08, 2023 7.110 7.210 6.880 6.920 569,465 -0.06(-0.86%)
May 05, 2023 7.020 7.125 6.945 6.980 574,510 +0.22(+3.25%)
May 04, 2023 6.650 6.800 6.580 6.760 686,458 +0.10(+1.50%)
May 03, 2023 6.680 6.846 6.600 6.660 822,378 -0.17(-2.49%)
May 02, 2023 6.810 6.885 6.545 6.830 1,143,402 -0.09(-1.30%)
May 01, 2023 6.950 7.020 6.750 6.920 903,356 -0.12(-1.70%)
Apr 28, 2023 6.870 7.560 6.250 7.040 1,864,493 -0.44(-5.88%)
Apr 27, 2023 7.410 7.570 7.370 7.480 698,412 +0.02(+0.27%)
Apr 26, 2023 7.560 7.740 7.410 7.460 565,953 -0.19(-2.48%)
Apr 25, 2023 7.870 7.892 7.630 7.650 457,094 -0.43(-5.32%)
Apr 24, 2023 7.760 8.140 7.730 8.080 486,934 +0.30(+3.86%)
Apr 21, 2023 8.040 8.045 7.750 7.780 601,110 -0.21(-2.63%)
Apr 20, 2023 7.980 8.019 7.791 7.990 656,756 -0.14(-1.72%)
Apr 19, 2023 8.100 8.160 7.936 8.130 451,613 -0.05(-0.61%)
Apr 18, 2023 8.180 8.235 8.070 8.180 287,993 -0.02(-0.24%)
Apr 17, 2023 8.280 8.390 8.165 8.200 387,199 -0.08(-0.97%)
Apr 14, 2023 8.400 8.520 8.185 8.280 415,139 -0.05(-0.60%)
Apr 13, 2023 8.250 8.420 8.220 8.330 450,151 +0.11(+1.34%)
Apr 12, 2023 8.300 8.310 8.130 8.220 389,797 +0.01(+0.12%)
Apr 11, 2023 8.290 8.340 8.140 8.210 435,574 -0.04(-0.48%)
Apr 10, 2023 8.200 8.370 8.200 8.250 441,154 +0.10(+1.23%)
Apr 06, 2023 8.260 8.270 8.080 8.150 645,033 -0.13(-1.57%)
Apr 05, 2023 8.320 8.390 8.090 8.280 518,771 -0.04(-0.48%)
Apr 04, 2023 8.900 8.998 8.210 8.320 1,360,110 -0.55(-6.20%)
Apr 03, 2023 8.790 9.020 8.735 8.870 910,686 +0.54(+6.48%)
Mar 31, 2023 8.190 8.355 8.120 8.330 1,130,196 +0.24(+2.97%)
Mar 30, 2023 8.200 8.215 8.035 8.090 740,712 -0.01(-0.12%)
Mar 29, 2023 8.120 8.155 7.970 8.100 669,611 +0.07(+0.87%)
Mar 28, 2023 7.840 8.145 7.770 8.030 482,978 +0.15(+1.90%)
Mar 27, 2023 7.680 7.950 7.520 7.880 563,457 +0.37(+4.93%)
Mar 24, 2023 7.350 7.615 7.320 7.510 577,175 -0.07(-0.92%)
Mar 23, 2023 7.790 7.970 7.510 7.580 873,864 -0.07(-0.92%)
Mar 22, 2023 7.970 8.000 7.625 7.650 834,153 -0.36(-4.49%)
Mar 21, 2023 8.040 8.250 7.928 8.010 800,725 +0.27(+3.49%)
Mar 20, 2023 7.680 8.045 7.675 7.740 1,041,936 +0.21(+2.79%)
Mar 17, 2023 7.500 7.500 7.300 7.530 5,339,160 -0.10(-1.31%)
Mar 16, 2023 7.380 7.690 7.233 7.630 1,051,864 +0.03(+0.39%)
Mar 15, 2023 7.700 7.700 7.360 7.600 2,046,157 -0.50(-6.17%)
Mar 14, 2023 7.960 8.320 7.830 8.100 1,521,706 +0.28(+3.58%)
Mar 13, 2023 8.170 8.415 7.810 7.820 1,858,272 -0.77(-8.96%)
Mar 10, 2023 8.950 9.130 8.510 8.590 847,896 -0.35(-3.91%)
Mar 09, 2023 9.730 9.830 8.930 8.940 834,285 -0.72(-7.45%)
Mar 08, 2023 9.930 10.06 9.450 9.660 885,053 -0.32(-3.21%)
Mar 07, 2023 10.07 10.20 9.950 9.980 465,953 -0.10(-0.99%)
Mar 06, 2023 10.35 10.35 9.920 10.08 615,857 -0.31(-2.98%)
Mar 03, 2023 9.980 10.47 9.840 10.39 598,821 +0.22(+2.16%)
Mar 02, 2023 9.670 10.18 9.660 10.17 683,257 +0.44(+4.52%)
Mar 01, 2023 9.100 9.810 9.100 9.730 611,528 +0.60(+6.57%)
Feb 28, 2023 9.260 9.350 9.110 9.130 1,795,401 -0.04(-0.44%)
Feb 27, 2023 8.990 9.340 8.970 9.170 479,789 +0.11(+1.21%)
Feb 24, 2023 8.740 9.080 8.654 9.060 480,039 +0.15(+1.68%)
Feb 23, 2023 9.120 9.299 8.830 8.910 475,682 +0.02(+0.22%)
Feb 22, 2023 9.460 9.585 8.835 8.890 975,458 -0.59(-6.22%)
Feb 21, 2023 9.740 10.13 9.470 9.480 961,497 -0.27(-2.77%)
Feb 17, 2023 9.480 10.44 9.350 9.750 2,015,239 +0.64(+7.03%)
Feb 16, 2023 8.860 9.210 8.800 9.110 623,684 +0.17(+1.90%)
Feb 15, 2023 9.050 9.050 8.630 8.940 930,936 -0.29(-3.14%)
Feb 14, 2023 9.100 9.395 8.940 9.230 731,034 -0.03(-0.32%)
Feb 13, 2023 8.850 9.325 8.630 9.260 1,035,812 +0.42(+4.75%)
Feb 10, 2023 8.540 8.860 8.420 8.840 752,187 +0.47(+5.62%)
Feb 09, 2023 8.770 8.860 8.340 8.370 641,349 -0.40(-4.56%)
Feb 08, 2023 8.550 8.850 8.435 8.770 589,420 +0.19(+2.21%)
Feb 07, 2023 8.380 8.605 8.300 8.580 487,441 +0.23(+2.75%)
Feb 06, 2023 8.440 8.530 8.160 8.350 265,903 -0.07(-0.83%)
Feb 03, 2023 8.230 8.670 8.230 8.420 486,206 +0.20(+2.43%)
Feb 02, 2023 8.490 8.580 8.150 8.220 499,957 -0.24(-2.84%)
Feb 01, 2023 8.560 8.630 8.120 8.460 561,134 -0.10(-1.17%)
Jan 31, 2023 8.260 8.690 8.230 8.560 496,216 +0.26(+3.13%)
Jan 30, 2023 8.170 8.470 8.140 8.300 308,849 -0.07(-0.84%)
Jan 27, 2023 8.520 8.650 8.330 8.370 325,170 -0.18(-2.11%)
Jan 26, 2023 8.690 8.800 8.310 8.550 246,027 -0.03(-0.35%)
Jan 25, 2023 8.320 8.590 8.160 8.580 361,434 +0.22(+2.63%)
Jan 24, 2023 8.440 8.480 8.260 8.360 284,687 -0.12(-1.42%)
Jan 23, 2023 8.680 8.710 8.425 8.480 585,860 -0.15(-1.74%)
Jan 20, 2023 8.420 8.630 8.170 8.630 576,375 +0.32(+3.85%)
Jan 19, 2023 8.030 8.390 7.920 8.310 583,868 +0.24(+2.97%)
Jan 18, 2023 8.650 8.880 8.030 8.070 852,742 -0.58(-6.71%)
Jan 17, 2023 8.350 8.660 8.340 8.650 576,439 +0.35(+4.22%)
Jan 13, 2023 8.150 8.335 7.972 8.300 625,670 +0.14(+1.72%)
Jan 12, 2023 7.900 8.270 7.880 8.160 524,009 +0.26(+3.29%)
Jan 11, 2023 7.900 8.040 7.790 7.900 351,589 +0.09(+1.15%)
Jan 10, 2023 7.610 7.950 7.370 7.810 575,984 +0.21(+2.76%)
Jan 09, 2023 7.610 7.800 7.540 7.600 358,416 +0.22(+2.98%)
Jan 06, 2023 7.330 7.580 7.281 7.380 313,173 +0.18(+2.50%)
Jan 05, 2023 7.240 7.360 7.155 7.200 319,695 -0.10(-1.37%)
Jan 04, 2023 6.940 7.350 6.860 7.300 554,238 +0.22(+3.11%)
Jan 03, 2023 7.480 7.580 6.970 7.080 580,496 -0.38(-5.09%)
Dec 30, 2022 7.270 7.520 7.225 7.460 296,212 +0.12(+1.63%)
Dec 29, 2022 6.960 7.360 6.900 7.340 268,741 +0.30(+4.26%)
Dec 28, 2022 7.360 7.400 6.945 7.040 369,724 -0.32(-4.35%)
Dec 27, 2022 7.240 7.370 7.160 7.360 323,302 +0.17(+2.36%)
Dec 23, 2022 7.060 7.200 6.945 7.190 428,565 +0.25(+3.60%)
Dec 22, 2022 7.200 7.280 6.780 6.940 348,006 -0.22(-3.07%)
Dec 21, 2022 7.350 7.370 7.060 7.160 465,824 +0.09(+1.27%)
Dec 20, 2022 6.730 7.130 6.730 7.070 469,393 +0.30(+4.43%)
Dec 19, 2022 6.850 6.960 6.750 6.770 335,616 -0.01(-0.15%)
Dec 16, 2022 6.560 6.845 6.560 6.780 2,340,196 -0.04(-0.59%)
Dec 15, 2022 6.910 7.010 6.650 6.820 390,233 -0.22(-3.12%)
Dec 14, 2022 6.800 7.130 6.700 7.040 616,897 +0.25(+3.68%)
Dec 13, 2022 6.840 7.025 6.765 6.790 734,833 +0.12(+1.80%)
Dec 12, 2022 6.090 6.690 6.030 6.670 779,350 +0.65(+10.80%)
Dec 09, 2022 6.270 6.380 6.020 6.020 422,194 -0.28(-4.44%)
Dec 08, 2022 6.570 6.650 6.265 6.300 325,754 -0.07(-1.10%)
Dec 07, 2022 6.390 6.430 6.220 6.370 561,621 +0.02(+0.31%)
Dec 06, 2022 6.470 6.630 6.290 6.350 466,984 -0.13(-2.01%)
Dec 05, 2022 6.900 6.990 6.416 6.480 350,218 -0.32(-4.71%)
Dec 02, 2022 6.610 6.820 6.460 6.800 253,212 +0.09(+1.34%)
Dec 01, 2022 6.790 6.900 6.690 6.710 583,611 -0.04(-0.59%)
Nov 30, 2022 6.710 6.790 6.545 6.750 430,070 +0.13(+1.96%)
Nov 29, 2022 6.460 6.705 6.420 6.620 491,486 +0.31(+4.91%)
Nov 28, 2022 6.290 6.520 6.270 6.310 699,138 -0.24(-3.66%)
Nov 25, 2022 6.550 6.695 6.530 6.550 169,176 -0.02(-0.30%)
Nov 23, 2022 6.690 6.760 6.465 6.570 394,479 -0.32(-4.64%)
Nov 22, 2022 6.760 7.030 6.700 6.890 515,877 +0.32(+4.87%)
Nov 21, 2022 6.670 6.810 6.050 6.570 1,054,400 -0.34(-4.92%)
Nov 18, 2022 7.000 7.070 6.800 6.910 542,589 -0.12(-1.71%)
Nov 17, 2022 6.820 7.040 6.750 7.030 375,452 +0.03(+0.43%)
Nov 16, 2022 7.090 7.135 6.952 7.000 487,992 -0.17(-2.37%)
Nov 15, 2022 7.060 7.190 6.930 7.170 519,432 +0.18(+2.58%)
Nov 14, 2022 7.210 7.370 6.985 6.990 628,798 -0.21(-2.92%)
Nov 11, 2022 7.110 7.270 7.030 7.200 991,126 +0.36(+5.26%)
Nov 10, 2022 6.760 6.895 6.610 6.840 503,402 +0.29(+4.43%)
Nov 09, 2022 6.930 6.945 6.522 6.550 573,194 -0.52(-7.36%)
Nov 08, 2022 6.950 7.105 6.820 7.070 718,679 +0.17(+2.46%)
Nov 07, 2022 6.740 6.920 6.690 6.900 669,984 +0.24(+3.60%)
Nov 04, 2022 6.890 6.980 6.600 6.660 572,242 +0.04(+0.60%)
Nov 03, 2022 6.550 6.730 6.480 6.620 532,534 +0.06(+0.91%)
Nov 02, 2022 6.820 6.535 6.560 987,784 -0.09(-1.35%)
Nov 01, 2022 6.750 6.995 6.390 6.650 2,067,671 +0.18(+2.78%)
Oct 31, 2022 5.800 6.500 5.780 6.470 1,029,810 +0.66(+11.36%)
Oct 28, 2022 5.800 6.380 5.500 5.810 973,773 +0.00(+0.00%)
Oct 27, 2022 6.060 6.120 5.780 5.810 1,400,150 -0.05(-0.85%)
Oct 26, 2022 5.560 5.940 5.540 5.860 975,463 +0.40(+7.33%)
Oct 25, 2022 5.310 5.580 5.299 5.460 657,722 +0.13(+2.44%)
Oct 24, 2022 5.220 5.350 5.145 5.330 744,682 -0.02(-0.37%)
Oct 21, 2022 5.250 5.440 5.150 5.350 736,046 +0.20(+3.88%)
Oct 20, 2022 5.210 5.290 5.100 5.150 662,079 -0.01(-0.19%)
Oct 19, 2022 4.640 5.170 4.635 5.160 1,002,555 +0.55(+11.93%)
Oct 18, 2022 4.670 4.720 4.465 4.610 620,086 -0.01(-0.22%)
Oct 17, 2022 4.490 4.670 4.430 4.620 526,258 +0.22(+5.00%)
Oct 14, 2022 4.390 4.535 4.350 4.400 577,796 -0.08(-1.79%)
Oct 13, 2022 4.170 4.490 4.170 4.480 675,369 +0.19(+4.43%)
Oct 12, 2022 4.290 4.320 4.220 4.290 453,092 -0.04(-0.92%)
Oct 11, 2022 4.260 4.490 4.235 4.330 630,096 -0.06(-1.37%)
Oct 10, 2022 4.560 4.580 4.320 4.390 716,492 -0.18(-3.94%)
Oct 07, 2022 4.610 4.660 4.520 4.570 598,735 -0.08(-1.72%)
Oct 06, 2022 4.500 4.700 4.500 4.650 508,118 +0.06(+1.31%)
Oct 05, 2022 4.430 4.605 4.335 4.590 555,722 +0.19(+4.32%)
Oct 04, 2022 4.310 4.420 4.200 4.400 735,210 +0.20(+4.76%)
Oct 03, 2022 4.100 4.240 4.025 4.200 812,263 +0.31(+7.97%)
Sep 30, 2022 3.910 4.090 3.880 3.890 842,363 -0.11(-2.75%)
Sep 29, 2022 3.970 4.020 3.790 4.000 656,212 -0.03(-0.74%)
Sep 28, 2022 3.920 4.070 3.910 4.030 762,681 +0.14(+3.60%)
Sep 27, 2022 3.750 3.980 3.690 3.890 831,795 +0.23(+6.28%)
Sep 26, 2022 3.610 3.750 3.505 3.660 1,184,663 +0.00(+0.00%)
Sep 23, 2022 4.000 4.000 3.525 3.660 1,326,906 -0.53(-12.65%)
Sep 22, 2022 4.330 4.440 4.155 4.190 724,280 -0.06(-1.41%)
Sep 21, 2022 4.450 4.490 4.240 4.250 568,509 -0.08(-1.85%)
Sep 20, 2022 4.400 4.430 4.230 4.330 738,171 -0.17(-3.78%)
Sep 19, 2022 4.320 4.560 4.300 4.500 561,029 +0.00(+0.00%)
Sep 16, 2022 4.500 4.555 4.310 4.500 1,485,978 +0.00(+0.00%)
Sep 15, 2022 4.690 4.690 4.470 4.500 1,759,406 -0.30(-6.25%)
Sep 14, 2022 4.630 4.850 4.630 4.800 821,762 +0.23(+5.03%)
Sep 13, 2022 4.780 4.940 4.540 4.570 702,092 -0.34(-6.92%)
Sep 12, 2022 5.000 5.050 4.830 4.910 903,381 -0.01(-0.20%)
Sep 09, 2022 4.890 4.978 4.810 4.920 536,343 +0.20(+4.24%)
Sep 08, 2022 4.760 4.850 4.670 4.720 470,894 -0.06(-1.26%)
Sep 07, 2022 4.710 4.840 4.660 4.780 635,538 -0.04(-0.83%)
Sep 06, 2022 4.960 5.030 4.795 4.820 487,344 -0.10(-2.03%)
Sep 02, 2022 4.850 4.965 4.710 4.920 371,680 +0.23(+4.90%)
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.