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

Oil States International (NY: OIS )

4.580 -0.140 (-2.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 30, 2004 8.943 9.023 8.720 8.726 112,699 -0.26(-2.92%)
Jan 29, 2004 8.909 8.989 8.800 8.989 160,475 +0.14(+1.55%)
Jan 28, 2004 9.057 9.114 8.789 8.851 138,775 -0.15(-1.65%)
Jan 27, 2004 9.200 9.229 8.960 9.000 237,649 -0.20(-2.17%)
Jan 26, 2004 9.017 9.206 8.971 9.200 162,575 +0.15(+1.71%)
Jan 23, 2004 8.954 9.086 8.949 9.046 169,050 +0.16(+1.80%)
Jan 22, 2004 9.086 9.086 8.766 8.886 185,674 -0.26(-2.81%)
Jan 21, 2004 9.143 9.343 9.091 9.143 440,999 +0.00(+0.00%)
Jan 20, 2004 8.771 9.229 8.691 9.143 394,099 +0.62(+7.31%)
Jan 16, 2004 8.491 8.646 8.491 8.520 261,799 +0.09(+1.02%)
Jan 15, 2004 8.531 8.571 8.371 8.434 161,175 -0.04(-0.47%)
Jan 14, 2004 8.714 8.714 8.326 8.474 187,949 -0.22(-2.50%)
Jan 13, 2004 8.943 8.971 8.686 8.691 238,174 -0.23(-2.56%)
Jan 12, 2004 8.571 8.926 8.560 8.920 312,725 +0.35(+4.14%)
Jan 09, 2004 8.463 8.794 8.463 8.566 285,075 +0.10(+1.22%)
Jan 08, 2004 8.086 8.480 8.069 8.463 160,125 +0.42(+5.26%)
Jan 07, 2004 8.171 8.257 7.966 8.040 127,224 -0.19(-2.29%)
Jan 06, 2004 8.269 8.280 8.211 8.229 90,824 -0.04(-0.48%)
Jan 05, 2004 8.149 8.309 8.120 8.269 153,475 +0.18(+2.19%)
Jan 02, 2004 8.006 8.109 7.971 8.091 99,399 +0.13(+1.58%)
Dec 31, 2003 8.200 8.274 7.966 7.966 308,350 -0.23(-2.86%)
Dec 30, 2003 8.286 8.371 8.246 8.200 327,600 -0.16(-1.91%)
Dec 29, 2003 8.240 8.480 8.240 8.360 134,400 +0.10(+1.18%)
Dec 26, 2003 8.286 8.314 8.206 8.263 13,649 -0.02(-0.28%)
Dec 24, 2003 8.171 8.314 8.171 8.286 45,149 +0.09(+1.12%)
Dec 23, 2003 8.343 8.394 8.046 8.194 214,724 -0.15(-1.78%)
Dec 22, 2003 8.029 8.343 8.029 8.343 336,350 +0.31(+3.91%)
Dec 19, 2003 8.240 8.240 8.000 8.029 309,750 -0.21(-2.57%)
Dec 18, 2003 7.943 8.257 7.846 8.240 307,125 +0.22(+2.78%)
Dec 17, 2003 7.629 8.034 7.629 8.017 168,875 +0.39(+5.09%)
Dec 16, 2003 7.949 7.989 7.629 7.629 449,049 -0.34(-4.30%)
Dec 15, 2003 8.086 8.137 7.971 7.971 657,475 -0.20(-2.45%)
Dec 12, 2003 7.909 8.194 7.886 8.171 299,075 +0.23(+2.88%)
Dec 11, 2003 7.857 7.994 7.777 7.943 214,374 +0.09(+1.09%)
Dec 10, 2003 8.000 8.086 7.834 7.857 209,124 -0.15(-1.86%)
Dec 09, 2003 7.971 8.069 7.971 8.006 238,349 +0.04(+0.50%)
Dec 08, 2003 7.903 7.971 7.829 7.966 208,249 +0.11(+1.46%)
Dec 05, 2003 7.703 7.857 7.663 7.851 75,250 +0.09(+1.18%)
Dec 04, 2003 7.469 7.766 7.457 7.760 324,800 +0.13(+1.72%)
Dec 03, 2003 7.714 7.714 7.497 7.629 142,975 +0.04(+0.53%)
Dec 02, 2003 7.349 7.657 7.331 7.589 193,374 +0.26(+3.59%)
Dec 01, 2003 7.274 7.354 7.251 7.326 133,875 +0.15(+2.07%)
Nov 28, 2003 7.309 7.309 7.171 7.177 21,700 -0.11(-1.49%)
Nov 26, 2003 7.257 7.309 7.143 7.286 89,074 +0.13(+1.84%)
Nov 25, 2003 7.143 7.314 7.086 7.154 155,925 +0.01(+0.16%)
Nov 24, 2003 7.114 7.194 7.063 7.143 391,824 +0.03(+0.40%)
Nov 21, 2003 6.914 7.137 6.914 7.114 129,674 +0.14(+2.05%)
Nov 20, 2003 7.086 7.143 6.897 6.971 96,599 -0.18(-2.48%)
Nov 19, 2003 7.057 7.166 6.960 7.149 63,874 +0.14(+1.96%)
Nov 18, 2003 7.280 7.314 7.011 7.011 351,924 -0.27(-3.69%)
Nov 17, 2003 7.109 7.286 7.057 7.280 304,500 +0.02(+0.32%)
Nov 14, 2003 7.200 7.303 7.189 7.257 157,500 +0.09(+1.28%)
Nov 13, 2003 7.000 7.286 7.000 7.166 731,499 -0.14(-1.88%)
Nov 12, 2003 7.011 7.303 7.011 7.303 233,974 +0.32(+4.58%)
Nov 11, 2003 7.211 7.211 6.869 6.983 249,899 -0.17(-2.40%)
Nov 10, 2003 7.103 7.229 7.103 7.154 282,275 +0.07(+0.97%)
Nov 07, 2003 7.297 7.297 7.080 7.086 516,424 -0.10(-1.43%)
Nov 06, 2003 7.143 7.189 7.120 7.189 105,174 +0.12(+1.70%)
Nov 05, 2003 7.103 7.114 6.794 7.069 243,949 +0.22(+3.17%)
Nov 04, 2003 7.103 7.103 6.777 6.851 435,574 -0.26(-3.62%)
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.