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 30, 2016 31.79 32.89 31.79 32.88 1,017,875 +1.05(+3.30%)
Jun 29, 2016 32.45 33.04 31.80 31.83 876,677 +0.57(+1.82%)
Jun 28, 2016 31.03 31.69 30.88 31.26 696,123 +1.07(+3.54%)
Jun 27, 2016 31.33 31.49 30.18 30.19 756,203 -1.83(-5.72%)
Jun 24, 2016 32.38 32.93 31.99 32.02 801,517 -2.04(-5.99%)
Jun 23, 2016 33.55 34.07 33.34 34.06 489,056 +1.10(+3.34%)
Jun 22, 2016 33.56 34.04 32.72 32.96 556,240 +0.14(+0.43%)
Jun 21, 2016 32.71 33.11 32.32 32.82 484,779 -0.07(-0.21%)
Jun 20, 2016 33.44 33.91 32.83 32.89 414,259 +0.03(+0.09%)
Jun 17, 2016 32.79 33.20 32.44 32.86 848,967 +0.68(+2.11%)
Jun 16, 2016 32.94 32.94 31.73 32.18 635,756 -1.19(-3.57%)
Jun 15, 2016 33.52 34.27 33.06 33.37 437,636 -0.42(-1.24%)
Jun 14, 2016 34.05 34.47 33.48 33.79 635,659 -0.46(-1.34%)
Jun 13, 2016 34.36 34.86 34.20 34.25 576,657 -0.61(-1.75%)
Jun 10, 2016 35.27 35.63 34.79 34.86 611,178 -0.92(-2.57%)
Jun 09, 2016 35.82 36.36 35.73 35.78 490,418 -0.74(-2.03%)
Jun 08, 2016 36.29 36.73 35.78 36.52 653,526 +0.76(+2.13%)
Jun 07, 2016 34.91 35.87 34.63 35.76 595,400 +0.98(+2.82%)
Jun 06, 2016 32.53 34.87 32.53 34.78 517,347 +2.67(+8.32%)
Jun 03, 2016 31.88 32.35 31.71 32.11 416,505 +0.44(+1.39%)
Jun 02, 2016 32.05 32.12 31.17 31.67 686,330 -0.80(-2.46%)
Jun 01, 2016 32.25 32.68 31.48 32.47 546,442 -0.39(-1.19%)
May 31, 2016 33.02 33.77 32.70 32.86 447,783 -0.06(-0.18%)
May 27, 2016 32.52 32.92 32.92 32.92 508,000 +0.33(+1.01%)
May 26, 2016 33.38 33.51 32.58 32.59 373,217 -0.43(-1.30%)
May 25, 2016 32.05 33.24 32.05 33.02 459,467 +1.34(+4.23%)
May 24, 2016 32.04 32.21 31.27 31.68 486,428 -0.17(-0.53%)
May 23, 2016 31.66 32.22 31.43 31.85 527,027 -0.16(-0.50%)
May 20, 2016 31.33 32.40 31.29 32.01 725,871 +0.76(+2.43%)
May 19, 2016 30.45 31.65 30.30 31.25 1,038,214 +0.16(+0.51%)
May 18, 2016 31.50 31.94 30.52 31.09 850,460 -0.65(-2.05%)
May 17, 2016 31.57 32.28 31.39 31.74 638,953 +0.18(+0.57%)
May 16, 2016 31.16 32.02 31.02 31.56 667,678 +1.21(+3.99%)
May 13, 2016 31.13 31.54 30.31 30.35 653,497 -1.07(-3.41%)
May 12, 2016 31.51 32.05 30.87 31.42 898,270 +0.26(+0.83%)
May 11, 2016 31.48 31.84 30.86 31.16 1,095,355 -0.38(-1.20%)
May 10, 2016 31.28 31.73 30.89 31.54 640,380 +0.44(+1.41%)
May 09, 2016 32.86 33.10 30.80 31.10 1,296,025 -2.24(-6.72%)
May 06, 2016 32.71 34.00 32.71 33.34 687,442 +0.42(+1.28%)
May 05, 2016 33.56 34.17 32.69 32.92 901,260 -0.05(-0.15%)
May 04, 2016 33.33 34.02 32.83 32.97 909,291 -0.34(-1.02%)
May 03, 2016 33.58 33.92 32.77 33.31 990,375 -1.00(-2.91%)
May 02, 2016 34.70 34.99 33.77 34.31 1,046,242 -0.33(-0.95%)
Apr 29, 2016 33.63 35.03 33.39 34.64 966,425 +1.18(+3.53%)
Apr 28, 2016 32.46 34.53 32.33 33.46 852,831 -0.36(-1.06%)
Apr 27, 2016 32.65 33.96 32.46 33.82 986,483 +1.71(+5.33%)
Apr 26, 2016 32.40 32.44 31.79 32.11 854,913 -0.12(-0.37%)
Apr 25, 2016 33.29 33.58 31.97 32.23 1,440,196 -1.23(-3.68%)
Apr 22, 2016 33.08 34.20 33.07 33.46 924,261 +0.59(+1.79%)
Apr 21, 2016 33.05 33.54 32.62 32.87 989,068 +0.05(+0.15%)
Apr 20, 2016 32.96 33.48 32.46 32.82 964,917 -0.30(-0.91%)
Apr 19, 2016 32.26 33.15 31.86 33.12 760,308 +1.27(+3.99%)
Apr 18, 2016 30.70 32.29 30.35 31.85 727,465 +0.04(+0.13%)
Apr 15, 2016 32.20 32.26 31.24 31.81 907,297 -0.38(-1.18%)
Apr 14, 2016 32.37 32.50 31.53 32.19 956,174 -0.07(-0.22%)
Apr 13, 2016 31.69 32.46 31.31 32.26 1,654,054 +0.41(+1.29%)
Apr 12, 2016 31.22 32.38 31.01 31.85 1,484,760 +0.91(+2.94%)
Apr 11, 2016 30.96 31.84 30.70 30.94 808,737 +0.32(+1.05%)
Apr 08, 2016 30.45 31.74 30.40 30.62 1,015,275 +1.22(+4.15%)
Apr 07, 2016 29.47 30.03 29.20 29.40 1,273,630 -0.43(-1.44%)
Apr 06, 2016 29.19 29.92 28.46 29.83 638,036 +0.82(+2.83%)
Apr 05, 2016 28.92 29.54 28.73 29.01 675,266 -0.19(-0.65%)
Apr 04, 2016 30.11 30.49 28.95 29.20 853,726 -1.23(-4.04%)
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.