Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oil States International (NY: OIS )

3.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 6.540 6.540 6.340 6.430 321,573 -0.04(-0.62%)
May 27, 2021 6.190 6.570 6.190 6.470 1,435,836 +0.22(+3.52%)
May 26, 2021 6.050 6.290 5.960 6.250 623,837 +0.22(+3.65%)
May 25, 2021 6.380 6.460 6.030 6.030 934,693 -0.38(-5.93%)
May 24, 2021 6.340 6.440 6.170 6.410 730,168 +0.13(+2.07%)
May 21, 2021 6.320 6.320 6.150 6.280 657,559 +0.10(+1.62%)
May 20, 2021 6.250 6.260 5.942 6.180 948,568 -0.12(-1.90%)
May 19, 2021 6.530 6.540 6.090 6.300 1,556,825 -0.48(-7.08%)
May 18, 2021 6.820 6.870 6.410 6.780 2,824,506 -0.04(-0.59%)
May 17, 2021 6.520 6.820 6.450 6.820 843,345 +0.21(+3.18%)
May 14, 2021 6.550 6.810 6.510 6.610 1,004,677 +0.19(+2.96%)
May 13, 2021 6.390 6.620 6.160 6.420 1,291,032 -0.07(-1.08%)
May 12, 2021 6.510 6.945 6.410 6.490 1,485,011 +0.07(+1.09%)
May 11, 2021 6.125 6.570 6.105 6.420 1,345,538 -0.04(-0.62%)
May 10, 2021 6.740 6.889 6.440 6.460 1,519,614 -0.23(-3.44%)
May 07, 2021 6.160 6.710 6.070 6.690 1,371,411 +0.36(+5.69%)
May 06, 2021 6.320 6.380 5.980 6.330 949,133 -0.04(-0.63%)
May 05, 2021 6.200 6.430 6.000 6.370 1,584,511 +0.42(+7.06%)
May 04, 2021 5.900 5.980 5.680 5.950 1,142,254 +0.12(+2.06%)
May 03, 2021 5.760 5.930 5.640 5.830 998,483 +0.22(+3.92%)
Apr 30, 2021 5.910 5.980 5.610 5.610 1,075,300 -0.37(-6.19%)
Apr 29, 2021 5.890 6.190 5.570 5.980 1,057,304 -0.02(-0.33%)
Apr 28, 2021 5.700 6.010 5.620 6.000 1,081,459 +0.39(+6.95%)
Apr 27, 2021 5.720 5.810 5.315 5.610 1,252,538 -0.11(-1.92%)
Apr 26, 2021 5.540 5.860 5.540 5.720 621,371 +0.18(+3.25%)
Apr 23, 2021 5.420 5.620 5.350 5.540 440,300 +0.12(+2.21%)
Apr 22, 2021 5.530 5.680 5.400 5.420 663,595 -0.11(-1.99%)
Apr 21, 2021 5.340 5.570 5.160 5.530 745,237 +0.05(+0.91%)
Apr 20, 2021 5.710 5.730 5.265 5.480 978,612 -0.28(-4.86%)
Apr 19, 2021 5.820 5.930 5.740 5.760 789,626 -0.09(-1.54%)
Apr 16, 2021 6.100 6.150 5.820 5.850 481,100 -0.21(-3.47%)
Apr 15, 2021 6.150 6.150 5.940 6.060 580,304 -0.06(-0.98%)
Apr 14, 2021 5.660 6.270 5.620 6.120 1,476,213 +0.52(+9.29%)
Apr 13, 2021 5.750 5.810 5.510 5.600 1,089,781 -0.18(-3.11%)
Apr 12, 2021 5.940 6.030 5.770 5.780 584,346 -0.08(-1.37%)
Apr 09, 2021 6.000 6.100 5.825 5.860 864,800 -0.17(-2.82%)
Apr 08, 2021 6.040 6.090 5.850 6.030 533,916 -0.10(-1.63%)
Apr 07, 2021 6.170 6.260 6.010 6.130 665,263 +0.00(+0.00%)
Apr 06, 2021 6.200 6.371 6.055 6.130 929,888 +0.02(+0.33%)
Apr 05, 2021 6.380 6.380 5.980 6.110 936,434 -0.28(-4.38%)
Apr 01, 2021 6.060 6.410 6.030 6.390 1,127,000 +0.36(+5.97%)
Mar 31, 2021 6.140 6.160 5.950 6.030 911,483 -0.03(-0.50%)
Mar 30, 2021 6.000 6.200 5.890 6.060 975,607 +0.02(+0.33%)
Mar 29, 2021 6.360 6.360 6.030 6.040 791,663 -0.37(-5.77%)
Mar 26, 2021 6.460 6.560 6.235 6.410 933,300 +0.18(+2.89%)
Mar 25, 2021 5.750 6.310 5.750 6.230 1,432,062 +0.27(+4.53%)
Mar 24, 2021 6.040 6.360 5.910 5.960 1,535,833 +0.09(+1.53%)
Mar 23, 2021 6.110 6.130 5.810 5.870 1,867,844 -0.47(-7.41%)
Mar 22, 2021 6.360 6.520 6.100 6.340 1,388,907 -0.08(-1.25%)
Mar 19, 2021 6.550 6.630 6.260 6.420 3,334,900 -0.10(-1.53%)
Mar 18, 2021 7.170 7.190 6.500 6.520 2,381,932 -0.62(-8.68%)
Mar 17, 2021 7.580 7.710 6.900 7.140 3,835,942 -1.25(-14.90%)
Mar 16, 2021 8.400 8.540 8.110 8.390 870,321 -0.23(-2.67%)
Mar 15, 2021 8.770 8.920 8.460 8.620 825,457 -0.14(-1.60%)
Mar 12, 2021 9.250 9.300 8.660 8.760 951,200 -0.42(-4.58%)
Mar 11, 2021 9.270 9.390 9.070 9.180 604,540 -0.07(-0.76%)
Mar 10, 2021 8.930 9.305 8.845 9.250 658,001 +0.35(+3.93%)
Mar 09, 2021 9.490 9.490 8.870 8.900 1,078,387 -0.53(-5.62%)
Mar 08, 2021 9.050 9.490 8.690 9.430 1,498,770 +0.47(+5.25%)
Mar 05, 2021 8.740 9.150 7.900 8.960 1,713,600 +0.51(+6.04%)
Mar 04, 2021 8.160 8.700 8.115 8.450 1,406,933 +0.33(+4.06%)
Mar 03, 2021 7.950 8.370 7.950 8.120 734,740 +0.24(+3.05%)
Mar 02, 2021 7.940 8.330 7.880 7.880 872,252 -0.10(-1.25%)
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.