Skip to main content

Oil States International (NY: OIS )

4.320 +0.030 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 27.33 27.47 25.72 26.13 1,130,742 -1.03(-3.79%)
Sep 29, 2015 26.95 27.56 26.56 27.16 545,403 +0.44(+1.65%)
Sep 28, 2015 27.28 27.56 26.51 26.72 703,867 -0.98(-3.54%)
Sep 25, 2015 28.21 28.40 27.44 27.70 863,062 -0.20(-0.72%)
Sep 24, 2015 27.36 28.41 27.29 27.90 1,148,341 +0.25(+0.90%)
Sep 23, 2015 28.11 28.36 27.47 27.65 634,376 -0.32(-1.14%)
Sep 22, 2015 27.23 28.32 27.00 27.97 1,508,634 +0.20(+0.72%)
Sep 21, 2015 28.17 28.49 27.59 27.77 679,258 -0.11(-0.39%)
Sep 18, 2015 28.99 29.00 27.66 27.88 1,436,365 -1.73(-5.84%)
Sep 17, 2015 29.79 30.19 29.10 29.61 1,450,353 -0.33(-1.10%)
Sep 16, 2015 29.28 30.36 29.04 29.94 1,588,953 +0.99(+3.42%)
Sep 15, 2015 28.27 29.00 28.09 28.95 1,024,111 +0.91(+3.25%)
Sep 14, 2015 27.86 28.05 27.48 28.04 1,006,685 +0.07(+0.25%)
Sep 11, 2015 27.54 28.01 27.36 27.97 1,104,992 -0.17(-0.60%)
Sep 10, 2015 27.90 28.27 27.34 28.14 1,497,776 +0.26(+0.93%)
Sep 09, 2015 28.72 29.17 27.73 27.88 1,755,259 -0.65(-2.28%)
Sep 08, 2015 27.89 28.55 27.50 28.53 1,777,090 +1.02(+3.71%)
Sep 04, 2015 27.52 27.51 27.51 27.51 1,427,700 -0.57(-2.03%)
Sep 03, 2015 27.34 28.74 27.04 28.08 2,280,447 +0.84(+3.08%)
Sep 02, 2015 27.28 27.81 26.26 27.24 1,547,729 +0.39(+1.45%)
Sep 01, 2015 27.17 27.79 26.29 26.85 1,864,779 -1.52(-5.36%)
Aug 31, 2015 27.10 28.60 26.56 28.37 1,555,456 +1.12(+4.11%)
Aug 28, 2015 26.53 27.50 26.47 27.25 2,133,307 +0.48(+1.79%)
Aug 27, 2015 25.59 26.82 25.15 26.77 2,058,969 +1.89(+7.60%)
Aug 26, 2015 24.54 25.29 24.49 24.88 2,125,998 +1.03(+4.32%)
Aug 25, 2015 24.56 24.75 23.74 23.85 1,876,822 +0.25(+1.06%)
Aug 24, 2015 23.86 24.99 23.35 23.60 1,929,761 -1.62(-6.42%)
Aug 21, 2015 25.84 26.13 25.19 25.22 1,358,561 -0.81(-3.11%)
Aug 20, 2015 27.36 27.36 26.00 26.03 1,023,663 -1.30(-4.76%)
Aug 19, 2015 28.41 28.49 26.97 27.33 937,077 -1.29(-4.51%)
Aug 18, 2015 28.92 29.10 28.24 28.62 745,641 -0.33(-1.14%)
Aug 17, 2015 28.50 28.96 28.14 28.95 1,240,899 +0.35(+1.22%)
Aug 14, 2015 29.25 29.69 28.51 28.60 1,257,283 -0.62(-2.12%)
Aug 13, 2015 30.50 30.50 28.81 29.22 1,300,654 -1.48(-4.82%)
Aug 12, 2015 30.64 31.21 30.02 30.70 924,846 +0.05(+0.16%)
Aug 11, 2015 30.50 31.01 29.84 30.65 744,479 -0.59(-1.89%)
Aug 10, 2015 29.89 31.42 29.74 31.24 1,447,704 +1.49(+5.01%)
Aug 07, 2015 30.30 31.22 29.66 29.75 1,290,681 -0.84(-2.75%)
Aug 06, 2015 29.08 30.81 28.62 30.59 1,286,265 +1.44(+4.94%)
Aug 05, 2015 29.50 30.15 28.94 29.15 1,092,731 -0.06(-0.21%)
Aug 04, 2015 29.76 30.28 29.05 29.21 656,145 -0.29(-0.98%)
Aug 03, 2015 29.72 30.33 29.40 29.50 728,238 -0.61(-2.03%)
Jul 31, 2015 30.69 30.88 30.05 30.11 670,032 -0.79(-2.56%)
Jul 30, 2015 31.49 31.96 30.48 30.90 1,833,234 -0.79(-2.49%)
Jul 29, 2015 29.82 33.02 28.24 31.69 3,065,165 +1.59(+5.28%)
Jul 28, 2015 29.33 30.16 28.81 30.10 1,169,920 +0.99(+3.40%)
Jul 27, 2015 29.26 29.73 28.95 29.11 757,700 -0.60(-2.02%)
Jul 24, 2015 30.34 30.49 29.58 29.71 981,660 -0.63(-2.08%)
Jul 23, 2015 30.51 30.89 29.66 30.34 1,672,516 +0.09(+0.30%)
Jul 22, 2015 31.26 31.39 30.03 30.25 1,629,915 -1.24(-3.94%)
Jul 21, 2015 31.57 32.50 31.30 31.49 706,342 +0.08(+0.25%)
Jul 20, 2015 31.90 32.07 31.26 31.41 975,558 -0.49(-1.54%)
Jul 17, 2015 32.76 32.76 31.66 31.90 1,088,169 -0.99(-3.01%)
Jul 16, 2015 33.90 33.94 32.88 32.89 1,137,016 -0.64(-1.91%)
Jul 15, 2015 35.07 35.07 33.49 33.53 758,839 -1.79(-5.07%)
Jul 14, 2015 34.92 35.86 34.92 35.32 1,273,885 +0.39(+1.12%)
Jul 13, 2015 34.12 35.52 33.79 34.93 1,515,469 +0.79(+2.31%)
Jul 10, 2015 34.75 35.03 34.12 34.14 774,848 -0.47(-1.36%)
Jul 09, 2015 35.10 35.16 34.52 34.61 482,710 +0.26(+0.76%)
Jul 08, 2015 35.34 35.72 34.08 34.35 754,548 -1.20(-3.38%)
Jul 07, 2015 34.99 35.76 34.35 35.55 826,832 +0.37(+1.05%)
Jul 06, 2015 35.13 35.66 34.91 35.18 1,269,377 -0.67(-1.87%)
Jul 02, 2015 36.00 35.85 35.85 35.85 1,201,800 -0.09(-0.25%)
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.