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

Oil States International (NY: OIS )

4.320 +0.030 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2020 4.710 4.710 4.430 4.440 1,780,866 -0.33(-6.92%)
Nov 27, 2020 4.870 4.870 4.685 4.770 376,600 -0.13(-2.65%)
Nov 25, 2020 4.800 4.910 4.610 4.900 1,636,100 -0.02(-0.41%)
Nov 24, 2020 4.970 5.330 4.825 4.920 2,445,895 +0.24(+5.13%)
Nov 23, 2020 4.220 4.680 4.220 4.680 1,166,360 +0.53(+12.77%)
Nov 20, 2020 4.120 4.230 4.030 4.150 694,400 -0.01(-0.24%)
Nov 19, 2020 4.030 4.160 3.900 4.160 916,681 +0.10(+2.46%)
Nov 18, 2020 3.930 4.400 3.900 4.060 1,786,646 +0.17(+4.37%)
Nov 17, 2020 3.780 3.900 3.580 3.890 2,095,250 +0.03(+0.78%)
Nov 16, 2020 3.700 3.950 3.610 3.860 1,270,167 +0.44(+12.87%)
Nov 13, 2020 3.310 3.440 3.260 3.420 834,300 +0.14(+4.27%)
Nov 12, 2020 3.230 3.380 3.130 3.280 1,544,252 -0.04(-1.20%)
Nov 11, 2020 3.500 3.530 3.200 3.320 1,008,758 -0.10(-2.92%)
Nov 10, 2020 3.380 3.420 3.100 3.420 1,700,559 +0.19(+5.88%)
Nov 09, 2020 3.350 3.380 2.880 3.230 2,129,537 +0.54(+20.07%)
Nov 06, 2020 2.800 2.865 2.660 2.690 587,200 -0.13(-4.61%)
Nov 05, 2020 2.860 2.910 2.790 2.820 1,284,873 -0.02(-0.70%)
Nov 04, 2020 2.860 2.915 2.690 2.840 1,284,739 -0.03(-1.05%)
Nov 03, 2020 2.870 3.020 2.770 2.870 1,275,817 +0.08(+2.87%)
Nov 02, 2020 2.510 2.840 2.440 2.790 1,192,712 +0.30(+12.05%)
Oct 30, 2020 2.490 2.587 2.441 2.490 902,600 +0.00(+0.00%)
Oct 29, 2020 2.450 2.520 2.365 2.490 813,116 -0.03(-1.19%)
Oct 28, 2020 2.580 2.650 2.460 2.520 1,000,281 -0.23(-8.36%)
Oct 27, 2020 2.830 2.830 2.655 2.750 1,090,791 -0.09(-3.17%)
Oct 26, 2020 2.910 2.910 2.790 2.840 792,438 -0.14(-4.70%)
Oct 23, 2020 2.940 3.090 2.900 2.980 799,500 +0.04(+1.36%)
Oct 22, 2020 2.890 2.975 2.780 2.940 867,043 +0.07(+2.44%)
Oct 21, 2020 2.920 2.940 2.840 2.870 740,173 -0.08(-2.71%)
Oct 20, 2020 2.890 2.980 2.860 2.950 755,150 +0.09(+3.15%)
Oct 19, 2020 2.900 2.990 2.850 2.860 646,517 -0.03(-1.04%)
Oct 16, 2020 2.990 3.020 2.850 2.890 707,000 -0.13(-4.30%)
Oct 15, 2020 2.950 3.040 2.840 3.020 781,172 +0.06(+2.03%)
Oct 14, 2020 2.750 3.089 2.750 2.960 1,432,451 +0.23(+8.42%)
Oct 13, 2020 2.820 2.835 2.720 2.730 717,870 -0.11(-3.87%)
Oct 12, 2020 2.830 2.920 2.780 2.840 819,768 -0.02(-0.70%)
Oct 09, 2020 2.960 2.990 2.780 2.860 820,900 -0.08(-2.72%)
Oct 08, 2020 2.870 2.970 2.840 2.940 827,016 +0.14(+5.00%)
Oct 07, 2020 2.830 2.950 2.695 2.800 984,368 -0.01(-0.36%)
Oct 06, 2020 2.900 3.030 2.730 2.810 966,025 -0.01(-0.35%)
Oct 05, 2020 2.880 2.970 2.750 2.820 710,454 +0.13(+4.83%)
Oct 02, 2020 2.490 2.830 2.420 2.690 1,139,000 +0.14(+5.49%)
Oct 01, 2020 2.690 2.710 2.500 2.550 2,286,169 -0.18(-6.59%)
Sep 30, 2020 2.860 2.900 2.710 2.730 735,833 -0.10(-3.53%)
Sep 29, 2020 3.000 3.000 2.700 2.830 907,238 -0.17(-5.67%)
Sep 28, 2020 2.800 3.130 2.780 3.000 1,443,011 +0.30(+11.11%)
Sep 25, 2020 2.850 2.910 2.690 2.700 1,154,100 -0.17(-5.92%)
Sep 24, 2020 2.840 3.050 2.760 2.870 1,233,259 -0.01(-0.35%)
Sep 23, 2020 3.150 3.220 2.880 2.880 1,195,321 -0.24(-7.69%)
Sep 22, 2020 3.260 3.395 3.120 3.120 1,606,764 -0.08(-2.50%)
Sep 21, 2020 3.410 3.450 3.200 3.200 1,300,523 -0.38(-10.61%)
Sep 18, 2020 3.600 3.824 3.500 3.580 1,748,500 -0.01(-0.28%)
Sep 17, 2020 3.600 3.630 3.450 3.590 1,102,584 -0.09(-2.45%)
Sep 16, 2020 3.420 3.850 3.310 3.680 1,364,030 +0.31(+9.20%)
Sep 15, 2020 3.360 3.570 3.255 3.370 1,138,439 +0.05(+1.51%)
Sep 14, 2020 3.300 3.380 3.040 3.320 1,007,376 +0.01(+0.30%)
Sep 11, 2020 3.530 3.530 3.260 3.310 952,600 -0.15(-4.34%)
Sep 10, 2020 3.740 3.790 3.440 3.460 903,238 -0.24(-6.49%)
Sep 09, 2020 3.990 3.990 3.675 3.700 701,854 -0.19(-4.88%)
Sep 08, 2020 4.100 4.130 3.745 3.890 978,969 -0.39(-9.11%)
Sep 04, 2020 4.390 4.395 4.105 4.280 649,100 +0.01(+0.23%)
Sep 03, 2020 4.230 4.530 4.210 4.270 745,711 +0.04(+0.95%)
Sep 02, 2020 4.350 4.370 4.160 4.230 543,613 -0.14(-3.20%)
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.