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 29, 2018 32.10 32.80 32.00 32.10 705,262 -0.15(-0.47%)
Jun 28, 2018 33.05 33.30 31.82 32.25 463,764 -1.15(-3.44%)
Jun 27, 2018 33.10 34.40 33.10 33.40 779,978 +0.65(+1.98%)
Jun 26, 2018 31.85 32.75 31.65 32.75 573,326 +1.00(+3.15%)
Jun 25, 2018 33.45 33.50 31.70 31.75 499,541 -1.65(-4.94%)
Jun 22, 2018 33.50 34.12 33.10 33.40 1,430,922 +1.05(+3.25%)
Jun 21, 2018 32.65 32.77 32.23 32.35 545,640 -0.50(-1.52%)
Jun 20, 2018 33.30 33.30 32.50 32.85 497,113 -0.10(-0.30%)
Jun 19, 2018 32.35 33.00 32.35 32.95 466,721 +0.00(+0.00%)
Jun 18, 2018 32.45 33.20 32.45 32.95 858,902 +0.15(+0.46%)
Jun 15, 2018 33.20 32.00 32.80 1,668,678 +0.00(+0.00%)
Jun 14, 2018 33.15 33.30 32.58 32.80 458,046 -0.25(-0.76%)
Jun 13, 2018 32.95 33.25 32.45 33.05 536,545 +0.05(+0.15%)
Jun 12, 2018 32.80 33.40 32.35 33.00 863,961 +0.25(+0.76%)
Jun 11, 2018 33.70 33.70 32.40 32.75 1,585,281 -1.05(-3.11%)
Jun 08, 2018 35.00 35.00 33.42 33.80 1,092,315 -1.20(-3.43%)
Jun 07, 2018 35.20 35.25 34.85 35.00 405,872 +0.15(+0.43%)
Jun 06, 2018 34.90 34.25 34.85 383,355 +0.50(+1.46%)
Jun 05, 2018 34.05 34.80 33.70 34.35 585,100 +0.25(+0.73%)
Jun 04, 2018 35.40 35.40 33.70 34.10 1,065,310 -1.10(-3.13%)
Jun 01, 2018 35.55 36.15 34.98 35.20 1,414,469 -0.20(-0.56%)
May 31, 2018 35.90 36.15 35.40 35.40 421,349 -0.75(-2.07%)
May 30, 2018 35.75 36.55 35.40 36.15 570,692 +0.90(+2.55%)
May 29, 2018 34.55 35.55 34.45 35.25 582,885 +0.25(+0.71%)
May 25, 2018 35.00 35.00 35.00 0 -1.15(-3.18%)
May 24, 2018 35.75 36.45 35.70 36.15 438,883 -0.25(-0.69%)
May 23, 2018 36.45 36.75 35.95 36.40 509,177 -0.50(-1.36%)
May 22, 2018 38.00 38.25 36.60 36.90 662,140 -1.05(-2.77%)
May 21, 2018 38.10 38.30 37.65 37.95 389,860 +0.00(+0.00%)
May 18, 2018 38.05 38.15 37.75 37.95 389,787 -0.05(-0.13%)
May 17, 2018 36.90 38.25 36.85 38.00 965,267 +1.20(+3.26%)
May 16, 2018 36.75 36.90 36.60 36.80 606,652 +0.10(+0.27%)
May 15, 2018 36.30 36.85 35.90 36.70 718,062 +0.45(+1.24%)
May 14, 2018 36.65 37.05 36.23 36.25 292,751 -0.35(-0.96%)
May 11, 2018 36.50 36.70 36.40 36.60 513,038 +0.30(+0.83%)
May 10, 2018 36.70 36.77 36.10 36.30 720,190 -0.40(-1.09%)
May 09, 2018 37.10 37.10 36.35 36.70 876,025 +0.20(+0.55%)
May 08, 2018 36.00 36.65 35.30 36.50 781,188 +0.60(+1.67%)
May 07, 2018 37.25 37.35 35.60 35.90 940,179 -0.85(-2.31%)
May 04, 2018 35.80 37.20 35.70 36.75 804,049 +0.85(+2.37%)
May 03, 2018 36.35 36.95 35.65 35.90 1,411,262 -0.50(-1.37%)
May 02, 2018 35.40 36.90 35.40 36.40 1,101,742 +1.00(+2.82%)
May 01, 2018 35.70 35.70 34.80 35.40 783,962 -0.55(-1.53%)
Apr 30, 2018 35.50 36.35 35.15 35.95 1,229,571 -0.50(-1.37%)
Apr 27, 2018 36.80 36.95 36.11 36.45 1,254,635 -0.70(-1.88%)
Apr 26, 2018 33.90 38.95 33.25 37.15 2,673,975 +3.75(+11.23%)
Apr 25, 2018 32.95 33.45 32.50 33.40 801,605 +0.40(+1.21%)
Apr 24, 2018 32.90 33.20 32.75 33.00 1,002,057 +0.20(+0.61%)
Apr 23, 2018 32.50 32.80 32.00 32.80 587,146 +0.20(+0.61%)
Apr 20, 2018 32.60 32.85 32.15 32.60 683,891 -0.05(-0.15%)
Apr 19, 2018 32.65 32.85 32.17 32.65 1,228,911 +0.05(+0.15%)
Apr 18, 2018 31.60 33.17 31.60 32.60 963,535 +1.60(+5.16%)
Apr 17, 2018 31.00 31.20 30.70 31.00 708,739 +0.05(+0.16%)
Apr 16, 2018 31.30 31.35 30.60 30.95 745,921 -0.45(-1.43%)
Apr 13, 2018 31.05 31.55 30.95 31.40 661,951 +0.60(+1.95%)
Apr 12, 2018 30.40 30.98 29.95 30.80 798,236 +0.55(+1.82%)
Apr 11, 2018 28.80 30.27 28.75 30.25 782,061 +1.50(+5.22%)
Apr 10, 2018 27.90 29.10 27.85 28.75 507,052 +1.40(+5.12%)
Apr 09, 2018 27.90 27.90 27.20 27.35 437,208 -0.15(-0.55%)
Apr 06, 2018 27.85 28.15 27.10 27.50 610,191 -0.55(-1.96%)
Apr 05, 2018 27.40 28.45 27.40 28.05 621,001 +0.70(+2.56%)
Apr 04, 2018 26.55 27.35 26.20 27.35 743,014 +0.20(+0.74%)
Apr 03, 2018 25.80 27.55 25.80 27.15 1,447,380 +1.30(+5.03%)
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.