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, 2014 63.14 64.19 62.95 64.09 1,115,368 +1.23(+1.96%)
Jun 27, 2014 62.78 63.13 62.45 62.86 1,176,973 -0.22(-0.35%)
Jun 26, 2014 63.70 63.92 62.47 63.08 974,161 -0.57(-0.90%)
Jun 25, 2014 64.05 64.85 63.64 63.65 1,016,294 -0.68(-1.06%)
Jun 24, 2014 65.25 65.77 64.25 64.33 567,002 -1.04(-1.59%)
Jun 23, 2014 65.25 65.64 64.94 65.37 488,690 +0.05(+0.08%)
Jun 20, 2014 64.92 65.50 64.56 65.32 957,795 +1.06(+1.65%)
Jun 19, 2014 64.26 64.44 63.79 64.26 667,432 +0.17(+0.27%)
Jun 18, 2014 63.67 64.29 63.35 64.09 938,912 +0.37(+0.58%)
Jun 17, 2014 63.74 63.97 63.32 63.72 659,373 -0.07(-0.11%)
Jun 16, 2014 64.05 64.28 63.65 63.79 831,116 -0.28(-0.44%)
Jun 13, 2014 63.69 64.09 62.97 64.07 715,984 +0.61(+0.96%)
Jun 12, 2014 63.26 64.17 63.08 63.46 858,378 +0.39(+0.62%)
Jun 11, 2014 63.27 63.27 62.65 63.07 603,673 -0.24(-0.38%)
Jun 10, 2014 62.86 63.45 62.78 63.31 775,202 -1.20(-1.86%)
Jun 06, 2014 64.62 65.00 64.29 64.51 1,353,928 +0.09(+0.14%)
Jun 05, 2014 63.33 64.84 63.16 64.42 1,469,650 +0.93(+1.46%)
Jun 04, 2014 62.55 63.51 61.80 63.49 2,221,942 +0.85(+1.36%)
Jun 03, 2014 60.99 62.74 60.83 62.64 1,146,568 +1.03(+1.67%)
Jun 02, 2014 60.88 61.89 60.80 61.61 1,333,929 +0.14(+0.22%)
May 30, 2014 61.74 61.74 60.61 61.47 3,010,174 +0.23(+0.38%)
May 29, 2014 60.95 61.35 60.30 61.24 913,118 +0.52(+0.86%)
May 28, 2014 60.78 60.97 59.91 60.72 1,009,282 -0.10(-0.17%)
May 27, 2014 60.49 60.93 60.11 60.82 937,753 +0.71(+1.19%)
May 23, 2014 60.05 60.11 60.11 60.11 1,562,574 +0.00(+0.00%)
May 22, 2014 59.84 60.46 59.65 60.11 483,423 +0.14(+0.24%)
May 21, 2014 59.57 60.41 59.41 59.97 1,725,949 +1.23(+2.10%)
May 20, 2014 58.67 59.07 58.39 58.73 2,844,616 +0.87(+1.51%)
May 19, 2014 55.90 57.95 55.61 57.86 2,960,203 +2.13(+3.81%)
May 16, 2014 54.32 55.75 53.97 55.73 1,541,777 +1.45(+2.66%)
May 15, 2014 54.66 54.87 53.48 54.29 1,284,389 -0.85(-1.54%)
May 14, 2014 55.28 55.89 54.86 55.14 689,157 -0.04(-0.07%)
May 13, 2014 55.01 55.31 54.75 55.18 536,060 +0.17(+0.31%)
May 12, 2014 54.42 55.06 54.18 55.01 578,968 +0.71(+1.32%)
May 09, 2014 54.96 54.96 54.14 54.29 782,158 -0.63(-1.14%)
May 08, 2014 54.93 55.29 54.53 54.92 1,048,538 +0.14(+0.25%)
May 07, 2014 55.07 55.38 54.43 54.78 1,101,565 -0.21(-0.38%)
May 06, 2014 54.25 55.79 54.19 54.99 1,204,589 +0.70(+1.29%)
May 05, 2014 53.83 54.57 53.75 54.29 934,939 +0.19(+0.35%)
May 02, 2014 55.87 56.23 53.39 54.10 1,612,535 -1.50(-2.70%)
May 01, 2014 55.54 56.27 55.11 55.61 918,604 +0.10(+0.17%)
Apr 30, 2014 55.07 55.51 54.48 55.51 683,030 +0.19(+0.35%)
Apr 29, 2014 56.39 56.74 55.22 55.31 602,785 -0.59(-1.06%)
Apr 28, 2014 56.26 56.61 55.26 55.91 701,611 -0.27(-0.48%)
Apr 25, 2014 56.27 56.68 55.82 56.18 647,743 -0.26(-0.47%)
Apr 24, 2014 56.22 56.70 55.53 56.44 494,985 +0.47(+0.84%)
Apr 23, 2014 55.94 56.79 55.82 55.97 733,288 +0.04(+0.07%)
Apr 22, 2014 55.47 56.21 55.31 55.93 556,020 +0.35(+0.63%)
Apr 21, 2014 55.23 55.67 54.97 55.58 772,197 +0.51(+0.93%)
Apr 17, 2014 55.34 55.07 55.07 55.07 3,966,199 +0.11(+0.20%)
Apr 16, 2014 55.34 55.42 54.86 54.96 1,056,569 +0.13(+0.23%)
Apr 15, 2014 54.65 55.42 54.21 54.83 975,791 +0.30(+0.54%)
Apr 14, 2014 54.93 55.43 54.41 54.54 851,607 -0.07(-0.13%)
Apr 11, 2014 54.45 55.46 54.30 54.61 1,112,972 -0.22(-0.41%)
Apr 10, 2014 55.67 56.21 54.65 54.83 1,032,137 -0.86(-1.54%)
Apr 09, 2014 55.89 55.89 55.11 55.69 438,150 -0.03(-0.05%)
Apr 08, 2014 55.32 55.97 55.27 55.71 966,988 +0.44(+0.80%)
Apr 07, 2014 56.34 56.51 55.09 55.27 693,715 -1.30(-2.29%)
Apr 04, 2014 57.25 57.75 56.41 56.57 712,095 -0.54(-0.94%)
Apr 03, 2014 56.97 57.39 56.51 57.11 977,623 +0.32(+0.56%)
Apr 02, 2014 56.14 57.00 55.97 56.79 830,516 +0.64(+1.14%)
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.