Skip to main content

Oil States International (NY: OIS )

6.160 +0.040 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 52.86 53.50 52.47 52.94 2,040,604 -0.03(-0.05%)
Jun 27, 2013 53.05 53.62 52.81 52.97 1,972,923 +0.26(+0.49%)
Jun 26, 2013 52.46 53.06 52.01 52.71 1,402,320 +0.59(+1.14%)
Jun 25, 2013 51.58 52.34 51.02 52.11 1,795,636 +1.09(+2.14%)
Jun 24, 2013 49.61 51.68 49.61 51.02 1,721,494 +0.16(+0.31%)
Jun 21, 2013 51.55 51.80 50.58 50.86 2,036,723 -0.54(-1.04%)
Jun 20, 2013 52.42 52.91 51.35 51.40 2,353,261 -1.81(-3.39%)
Jun 19, 2013 53.54 54.13 53.17 53.21 935,691 -0.43(-0.80%)
Jun 18, 2013 53.22 54.12 53.22 53.63 733,500 +0.35(+0.65%)
Jun 17, 2013 52.51 53.90 52.34 53.29 1,150,955 +1.15(+2.20%)
Jun 14, 2013 52.85 52.89 51.94 52.14 750,420 -0.49(-0.93%)
Jun 13, 2013 51.43 52.80 51.43 52.63 1,398,108 +0.98(+1.90%)
Jun 12, 2013 52.29 52.42 51.53 51.65 1,416,929 -0.31(-0.60%)
Jun 11, 2013 51.44 52.33 51.43 51.96 1,249,577 -0.47(-0.89%)
Jun 10, 2013 53.78 53.78 52.41 52.43 1,888,951 -1.05(-1.96%)
Jun 07, 2013 52.06 53.81 51.78 53.47 4,852,249 -2.43(-4.35%)
Jun 06, 2013 54.91 55.91 54.81 55.91 918,119 +0.86(+1.56%)
Jun 05, 2013 54.98 55.72 54.58 55.05 1,933,291 -0.17(-0.30%)
Jun 04, 2013 56.42 56.70 54.83 55.22 2,139,355 -1.21(-2.14%)
Jun 03, 2013 56.43 56.78 55.83 56.42 684,510 +0.14(+0.24%)
May 31, 2013 56.26 57.14 55.87 56.29 1,355,467 -0.20(-0.35%)
May 30, 2013 56.51 56.84 55.93 56.49 895,613 -0.17(-0.30%)
May 29, 2013 57.05 57.14 55.83 56.66 1,281,273 -0.58(-1.02%)
May 28, 2013 57.69 57.82 56.91 57.24 1,049,559 +0.60(+1.06%)
May 24, 2013 56.41 56.90 56.08 56.64 1,344,493 +0.02(+0.03%)
May 23, 2013 56.70 57.31 55.93 56.62 2,384,462 -0.51(-0.89%)
May 22, 2013 58.59 59.14 57.00 57.13 1,803,380 -1.27(-2.17%)
May 21, 2013 58.32 58.69 57.75 58.40 1,085,857 -0.46(-0.79%)
May 20, 2013 58.18 58.94 57.62 58.86 1,063,889 +0.64(+1.10%)
May 17, 2013 57.77 58.33 57.53 58.22 1,185,311 +0.59(+1.02%)
May 16, 2013 57.77 58.26 57.53 57.63 917,773 -0.22(-0.39%)
May 15, 2013 58.00 58.18 57.29 57.86 2,516,255 +0.78(+1.36%)
May 13, 2013 57.37 57.43 56.35 57.08 2,236,899 -0.62(-1.08%)
May 10, 2013 56.59 57.82 56.09 57.70 2,433,478 +0.58(+1.02%)
May 09, 2013 56.49 57.55 55.38 57.12 4,357,428 +2.57(+4.70%)
May 08, 2013 53.61 54.56 53.10 54.55 1,703,638 +0.61(+1.13%)
May 07, 2013 52.95 54.00 52.90 53.94 1,582,073 +1.08(+2.04%)
May 06, 2013 52.92 53.43 51.95 52.86 2,870,689 -0.64(-1.20%)
May 03, 2013 53.08 53.85 52.57 53.50 4,355,408 +0.94(+1.78%)
May 02, 2013 51.51 54.77 51.23 52.57 6,266,478 +1.31(+2.56%)
May 01, 2013 50.31 51.65 49.91 51.25 7,385,659 +0.19(+0.37%)
Apr 30, 2013 47.87 51.65 47.77 51.06 12,646,985 +7.33(+16.75%)
Apr 29, 2013 43.06 44.30 43.01 43.74 2,114,238 +0.66(+1.54%)
Apr 26, 2013 42.49 43.21 42.14 43.07 1,395,544 +0.33(+0.78%)
Apr 25, 2013 44.57 45.34 42.09 42.74 5,345,343 -1.83(-4.11%)
Apr 24, 2013 44.26 45.37 44.24 44.58 2,552,681 +0.40(+0.91%)
Apr 23, 2013 43.56 44.26 43.04 44.18 2,127,317 +0.62(+1.42%)
Apr 22, 2013 42.34 43.67 42.29 43.56 1,843,416 +1.41(+3.33%)
Apr 19, 2013 42.18 42.39 41.42 42.15 1,555,839 +0.24(+0.57%)
Apr 18, 2013 41.86 42.17 40.78 41.91 1,619,318 +0.30(+0.71%)
Apr 17, 2013 42.94 42.95 41.44 41.62 1,817,343 -1.86(-4.28%)
Apr 16, 2013 43.33 43.53 42.46 43.48 1,193,521 +0.72(+1.68%)
Apr 15, 2013 44.01 44.12 42.62 42.76 3,086,950 -1.93(-4.31%)
Apr 12, 2013 44.39 44.79 44.06 44.69 2,807,461 -0.10(-0.22%)
Apr 11, 2013 43.70 44.79 43.37 44.78 2,227,694 +1.21(+2.78%)
Apr 10, 2013 43.74 44.18 43.52 43.57 2,702,684 -0.12(-0.27%)
Apr 09, 2013 44.21 44.32 43.36 43.69 3,301,131 -0.48(-1.09%)
Apr 08, 2013 43.97 44.47 43.62 44.17 1,204,626 +0.38(+0.86%)
Apr 05, 2013 43.06 43.93 42.84 43.79 1,594,256 -0.12(-0.27%)
Apr 04, 2013 44.29 44.29 43.26 43.91 2,074,554 -0.37(-0.83%)
Apr 03, 2013 45.46 45.50 43.40 44.28 2,096,876 -1.18(-2.59%)
Apr 02, 2013 45.22 45.57 44.83 45.46 1,957,122 +0.37(+0.81%)
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.