Skip to main content

Oil States International (NY: OIS )

6.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 36.38 36.78 35.47 36.25 1,748,689 +0.55(+1.54%)
Jun 27, 2008 35.38 35.77 35.04 35.70 6,625,895 +0.73(+2.09%)
Jun 26, 2008 34.32 35.53 34.14 34.97 1,497,322 +0.40(+1.16%)
Jun 25, 2008 35.78 35.78 33.86 34.57 1,507,483 -1.03(-2.90%)
Jun 24, 2008 36.00 36.00 34.99 35.61 1,787,973 -0.72(-1.98%)
Jun 23, 2008 34.97 36.36 34.82 36.33 1,419,566 +1.39(+3.97%)
Jun 20, 2008 34.83 35.59 34.49 34.94 1,526,274 +0.00(+0.00%)
Jun 19, 2008 33.86 35.79 33.86 34.94 2,045,611 +1.13(+3.35%)
Jun 18, 2008 33.56 34.07 33.48 33.81 945,150 +0.18(+0.54%)
Jun 17, 2008 32.87 33.71 32.66 33.62 2,055,695 +0.45(+1.36%)
Jun 16, 2008 33.59 33.66 32.77 33.17 1,605,722 -0.28(-0.84%)
Jun 13, 2008 32.60 33.67 32.60 33.45 1,245,559 +0.74(+2.25%)
Jun 12, 2008 32.71 33.30 32.66 32.71 1,190,712 -0.57(-1.70%)
Jun 11, 2008 33.61 33.94 33.19 33.28 1,515,240 -0.01(-0.02%)
Jun 10, 2008 33.21 34.34 32.92 33.29 2,135,252 -1.57(-4.51%)
Jun 09, 2008 34.87 35.74 34.50 34.86 1,580,902 +0.29(+0.83%)
Jun 06, 2008 35.50 35.84 34.54 34.57 1,496,631 -0.91(-2.58%)
Jun 05, 2008 33.62 35.49 33.51 35.49 1,445,127 +1.95(+5.81%)
Jun 04, 2008 33.17 34.02 32.93 33.54 1,548,513 +0.46(+1.38%)
Jun 03, 2008 33.09 34.26 32.92 33.08 1,836,628 -0.06(-0.17%)
Jun 02, 2008 33.38 33.67 32.27 33.14 1,323,094 -0.25(-0.74%)
May 30, 2008 32.73 33.71 32.73 33.38 979,499 +0.71(+2.17%)
May 29, 2008 33.01 33.04 32.30 32.67 1,244,036 -0.43(-1.31%)
May 28, 2008 32.09 33.11 32.03 33.11 1,778,694 +0.67(+2.06%)
May 27, 2008 32.34 32.85 31.93 32.44 895,693 +0.07(+0.21%)
May 26, 2008 33.14 33.29 31.78 32.37 0 +0.00(+0.00%)
May 23, 2008 33.14 33.29 31.78 32.37 885,162 -0.75(-2.26%)
May 22, 2008 33.29 33.69 32.86 33.12 1,501,804 +0.26(+0.78%)
May 21, 2008 32.57 34.22 32.42 32.86 2,330,861 +0.31(+0.97%)
May 20, 2008 32.15 32.57 32.07 32.55 981,413 +0.41(+1.26%)
May 19, 2008 32.58 32.76 31.67 32.14 1,504,569 -0.17(-0.51%)
May 16, 2008 32.24 32.57 31.41 32.31 1,581,408 +0.22(+0.68%)
May 15, 2008 31.71 32.09 30.97 32.09 1,567,418 +0.69(+2.18%)
May 14, 2008 31.14 31.70 30.85 31.41 2,279,154 +0.18(+0.59%)
May 13, 2008 30.26 31.22 29.87 31.22 1,108,651 +0.83(+2.75%)
May 12, 2008 30.12 30.51 29.46 30.39 1,140,755 -0.09(-0.28%)
May 09, 2008 30.16 30.51 29.55 30.47 819,447 +0.47(+1.58%)
May 08, 2008 29.29 30.00 29.19 30.00 1,464,340 +0.71(+2.42%)
May 07, 2008 29.38 29.68 29.01 29.29 1,608,626 +0.17(+0.59%)
May 06, 2008 29.14 29.46 28.41 29.12 3,849,599 +0.15(+0.51%)
May 05, 2008 28.55 29.33 28.17 28.97 1,513,179 +0.81(+2.86%)
May 02, 2008 29.11 29.13 27.98 28.17 2,696,417 +0.06(+0.20%)
May 01, 2008 28.53 29.43 27.93 28.11 2,366,672 -0.50(-1.74%)
Apr 30, 2008 27.03 29.68 27.03 28.61 3,681,679 +1.94(+7.26%)
Apr 29, 2008 27.31 27.37 26.01 26.67 1,696,705 -0.68(-2.49%)
Apr 28, 2008 27.28 27.69 26.91 27.35 1,292,124 +0.21(+0.76%)
Apr 25, 2008 26.63 27.31 26.47 27.14 832,021 +0.67(+2.53%)
Apr 24, 2008 26.76 26.82 25.70 26.47 860,460 -0.33(-1.22%)
Apr 23, 2008 27.05 27.17 26.44 26.80 587,153 -0.09(-0.32%)
Apr 22, 2008 27.71 27.71 26.61 26.89 1,034,015 -0.82(-2.97%)
Apr 21, 2008 27.89 28.07 27.47 27.71 836,741 -0.42(-1.50%)
Apr 18, 2008 27.15 28.33 27.15 28.13 1,052,576 +0.74(+2.71%)
Apr 17, 2008 27.00 27.78 27.00 27.39 689,447 -0.06(-0.23%)
Apr 16, 2008 26.77 27.51 26.58 27.45 1,091,422 +0.85(+3.20%)
Apr 15, 2008 26.43 26.73 25.95 26.60 899,302 +0.19(+0.71%)
Apr 14, 2008 25.79 26.79 25.79 26.41 1,373,417 +0.57(+2.19%)
Apr 11, 2008 26.74 26.74 25.78 25.85 1,137,981 -0.99(-3.70%)
Apr 10, 2008 26.79 26.84 26.25 26.84 990,687 -0.02(-0.06%)
Apr 09, 2008 27.14 27.60 26.78 26.86 901,829 -0.18(-0.66%)
Apr 08, 2008 26.97 27.36 26.69 27.03 1,084,475 -0.19(-0.71%)
Apr 07, 2008 27.26 27.77 27.09 27.23 1,088,470 +0.39(+1.45%)
Apr 04, 2008 26.33 27.22 25.88 26.84 941,254 +0.54(+2.06%)
Apr 03, 2008 25.98 26.77 25.96 26.30 716,449 +0.02(+0.09%)
Apr 02, 2008 26.29 26.39 25.95 26.27 1,621,584 -0.01(-0.04%)
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.