Skip to main content

Oil States International (NY: OIS )

6.190 +0.070 (+1.14%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 19.79 19.94 19.37 19.59 1,836,624 -0.11(-0.55%)
Jun 29, 2006 19.01 19.79 18.97 19.70 870,099 +0.89(+4.71%)
Jun 28, 2006 18.71 18.94 18.46 18.81 822,849 +0.23(+1.23%)
Jun 27, 2006 19.25 19.38 18.50 18.58 1,286,250 -0.30(-1.57%)
Jun 26, 2006 18.26 18.93 18.10 18.88 923,824 +0.61(+3.35%)
Jun 23, 2006 18.11 18.42 17.97 18.27 718,024 +0.35(+1.98%)
Jun 22, 2006 17.91 18.23 17.83 17.91 972,649 +0.00(+0.00%)
Jun 21, 2006 17.46 18.15 17.35 17.91 1,641,499 +0.59(+3.40%)
Jun 20, 2006 17.43 17.93 17.31 17.33 1,220,975 -0.27(-1.56%)
Jun 19, 2006 18.63 18.63 17.57 17.60 933,799 -1.12(-5.98%)
Jun 16, 2006 18.76 18.86 18.16 18.72 1,722,349 -0.12(-0.64%)
Jun 15, 2006 17.43 18.86 17.43 18.84 1,720,074 +1.64(+9.53%)
Jun 14, 2006 16.97 17.52 16.66 17.20 905,624 +0.29(+1.72%)
Jun 13, 2006 17.31 17.87 16.66 16.91 1,306,900 -0.58(-3.30%)
Jun 12, 2006 18.57 18.57 17.46 17.49 960,924 -0.99(-5.38%)
Jun 09, 2006 18.95 19.03 18.06 18.48 783,999 -0.30(-1.61%)
Jun 08, 2006 18.43 18.86 17.68 18.78 1,859,549 +0.04(+0.21%)
Jun 07, 2006 19.55 19.56 18.71 18.74 1,741,949 -0.91(-4.65%)
Jun 06, 2006 19.70 19.91 19.37 19.66 1,505,349 -0.06(-0.29%)
Jun 05, 2006 20.82 20.97 19.69 19.71 1,667,399 -1.01(-4.85%)
Jun 02, 2006 20.14 20.77 20.10 20.72 2,173,675 +0.86(+4.35%)
Jun 01, 2006 19.63 20.02 19.30 19.86 1,523,199 +0.01(+0.03%)
May 31, 2006 19.15 19.89 19.11 19.85 1,049,650 +0.66(+3.42%)
May 30, 2006 19.88 19.92 19.15 19.19 1,284,500 -0.46(-2.33%)
May 26, 2006 19.51 19.99 19.46 19.65 907,024 +0.21(+1.06%)
May 25, 2006 19.46 19.53 19.03 19.45 1,483,124 +0.33(+1.73%)
May 24, 2006 19.31 19.71 18.66 19.11 1,593,199 -0.42(-2.14%)
May 23, 2006 19.89 20.51 19.45 19.53 1,659,174 -0.14(-0.73%)
May 22, 2006 18.57 19.88 18.57 19.67 2,690,800 -0.54(-2.68%)
May 19, 2006 20.23 20.55 19.50 20.22 1,585,849 -0.28(-1.37%)
May 18, 2006 21.57 21.65 20.36 20.50 1,254,575 -1.11(-5.13%)
May 17, 2006 21.98 22.35 21.27 21.61 820,399 -0.42(-1.89%)
May 16, 2006 22.37 22.58 21.67 22.02 1,061,375 -0.09(-0.41%)
May 15, 2006 21.85 22.30 21.39 22.11 1,225,700 -0.82(-3.59%)
May 12, 2006 23.49 23.62 22.65 22.94 1,060,150 -1.09(-4.54%)
May 11, 2006 24.60 24.86 23.92 24.03 1,232,175 -0.23(-0.94%)
May 10, 2006 24.50 24.52 23.87 24.26 1,393,700 -0.29(-1.16%)
May 09, 2006 24.26 24.79 24.11 24.54 893,724 +0.34(+1.42%)
May 08, 2006 24.11 24.32 23.89 24.20 1,182,650 -0.30(-1.24%)
May 05, 2006 24.34 25.07 24.34 24.50 1,693,299 +0.33(+1.37%)
May 04, 2006 23.61 24.19 23.18 24.17 2,425,850 +0.49(+2.05%)
May 03, 2006 23.90 23.99 23.15 23.69 1,133,475 -0.35(-1.47%)
May 02, 2006 23.86 24.20 23.63 24.04 811,299 +0.47(+1.99%)
May 01, 2006 23.16 23.92 23.16 23.57 1,270,675 +0.50(+2.18%)
Apr 28, 2006 22.73 23.46 22.73 23.07 716,799 +0.57(+2.54%)
Apr 27, 2006 22.57 23.47 21.83 22.50 1,811,949 -0.57(-2.48%)
Apr 26, 2006 23.38 23.94 22.90 23.07 1,054,025 -0.27(-1.15%)
Apr 25, 2006 23.94 24.00 23.00 23.34 1,472,624 +0.33(+1.42%)
Apr 24, 2006 23.13 23.26 22.66 23.01 812,874 -0.38(-1.64%)
Apr 21, 2006 23.85 23.85 23.04 23.39 1,020,249 -0.07(-0.29%)
Apr 20, 2006 23.66 23.77 22.88 23.46 1,179,850 -0.14(-0.58%)
Apr 19, 2006 22.88 23.71 22.81 23.60 787,674 +0.67(+2.94%)
Apr 18, 2006 22.22 23.04 22.34 22.93 1,242,675 +0.70(+3.16%)
Apr 17, 2006 21.77 22.48 21.66 22.22 1,266,300 +0.79(+3.71%)
Apr 13, 2006 21.53 21.53 21.09 21.43 1,105,300 -0.10(-0.48%)
Apr 12, 2006 21.83 21.99 21.35 21.53 957,774 -0.34(-1.54%)
Apr 11, 2006 22.57 22.59 21.62 21.87 1,261,400 -0.42(-1.90%)
Apr 10, 2006 22.46 22.71 22.06 22.29 1,781,849 +0.10(+0.44%)
Apr 07, 2006 22.60 22.64 22.15 22.19 2,065,349 -0.47(-2.09%)
Apr 06, 2006 22.35 22.85 22.27 22.67 1,485,399 +0.37(+1.64%)
Apr 05, 2006 21.63 22.51 21.58 22.30 2,708,475 +0.78(+3.64%)
Apr 04, 2006 21.17 21.58 20.60 21.52 698,950 +0.59(+2.81%)
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.