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

Oil States International (NY: OIS )

5.470 +0.040 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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, 2023 7.090 7.220 6.880 6.890 1,092,949 -0.12(-1.71%)
Nov 29, 2023 7.000 7.080 6.950 7.010 651,140 +0.08(+1.15%)
Nov 28, 2023 6.980 6.990 6.860 6.930 463,223 -0.06(-0.86%)
Nov 27, 2023 7.050 7.090 6.950 6.990 661,253 -0.06(-0.85%)
Nov 24, 2023 7.080 7.200 7.050 7.050 192,140 +0.01(+0.14%)
Nov 22, 2023 6.870 7.070 6.775 7.040 406,714 +0.01(+0.14%)
Nov 21, 2023 7.100 7.100 6.995 7.030 513,154 -0.16(-2.23%)
Nov 20, 2023 7.250 7.285 7.160 7.190 299,209 +0.07(+0.98%)
Nov 17, 2023 7.020 7.210 7.010 7.120 518,580 +0.21(+3.04%)
Nov 16, 2023 7.230 7.260 6.760 6.910 426,849 -0.42(-5.73%)
Nov 15, 2023 7.360 7.480 7.320 7.330 391,916 -0.11(-1.48%)
Nov 14, 2023 7.280 7.440 7.220 7.440 429,132 +0.28(+3.91%)
Nov 13, 2023 7.120 7.230 7.060 7.160 229,423 +0.04(+0.56%)
Nov 10, 2023 7.150 7.195 6.995 7.120 495,772 +0.05(+0.71%)
Nov 09, 2023 7.090 7.220 7.000 7.070 359,832 +0.07(+1.00%)
Nov 08, 2023 6.940 7.165 6.930 7.000 663,389 +0.01(+0.14%)
Nov 07, 2023 7.400 7.400 6.980 6.990 705,140 -0.56(-7.42%)
Nov 06, 2023 7.790 7.800 7.530 7.550 291,633 -0.17(-2.20%)
Nov 03, 2023 7.770 7.840 7.630 7.720 425,439 -0.01(-0.13%)
Nov 02, 2023 7.500 7.780 7.494 7.730 612,012 +0.33(+4.46%)
Nov 01, 2023 7.320 7.455 7.230 7.400 461,668 +0.14(+1.93%)
Oct 31, 2023 7.620 7.621 7.220 7.260 928,415 -0.41(-5.35%)
Oct 30, 2023 7.860 7.970 7.405 7.670 932,490 -0.32(-4.01%)
Oct 27, 2023 8.020 8.290 7.800 7.990 802,196 +0.66(+9.00%)
Oct 26, 2023 7.380 7.425 7.190 7.330 503,003 -0.10(-1.35%)
Oct 25, 2023 7.470 7.620 7.370 7.430 280,361 -0.08(-1.07%)
Oct 24, 2023 7.560 7.620 7.500 7.510 398,734 +0.00(+0.00%)
Oct 23, 2023 7.520 7.600 7.470 7.510 389,570 -0.11(-1.44%)
Oct 20, 2023 7.770 7.800 7.515 7.620 392,159 -0.13(-1.68%)
Oct 19, 2023 7.790 7.910 7.650 7.750 373,462 -0.13(-1.65%)
Oct 18, 2023 7.940 7.970 7.810 7.880 344,523 +0.00(+0.00%)
Oct 17, 2023 7.630 7.940 7.630 7.880 473,177 +0.19(+2.47%)
Oct 16, 2023 7.790 7.815 7.670 7.690 329,185 -0.02(-0.26%)
Oct 13, 2023 7.850 7.890 7.660 7.710 632,321 +0.05(+0.65%)
Oct 12, 2023 7.850 7.850 7.590 7.660 432,487 -0.16(-2.05%)
Oct 11, 2023 7.740 7.850 7.700 7.820 327,022 -0.04(-0.51%)
Oct 10, 2023 7.880 7.970 7.810 7.860 536,864 -0.01(-0.13%)
Oct 09, 2023 7.700 7.950 7.600 7.870 696,185 +0.43(+5.78%)
Oct 06, 2023 7.500 7.560 7.375 7.440 664,206 -0.03(-0.40%)
Oct 05, 2023 7.530 7.745 7.435 7.470 718,214 -0.13(-1.71%)
Oct 04, 2023 7.890 7.930 7.551 7.600 724,446 -0.45(-5.59%)
Oct 03, 2023 8.090 8.130 7.990 8.050 470,876 -0.08(-0.98%)
Oct 02, 2023 8.370 8.379 8.010 8.130 732,247 -0.24(-2.87%)
Sep 29, 2023 8.660 8.715 8.300 8.370 860,993 -0.28(-3.24%)
Sep 28, 2023 8.710 8.870 8.610 8.650 886,542 -0.11(-1.26%)
Sep 27, 2023 8.410 8.845 8.370 8.760 558,412 +0.47(+5.67%)
Sep 26, 2023 8.300 8.430 8.250 8.290 407,859 -0.12(-1.43%)
Sep 25, 2023 8.160 8.420 8.335 8.410 571,301 +0.17(+2.06%)
Sep 22, 2023 8.360 8.440 8.220 8.240 351,669 -0.03(-0.36%)
Sep 21, 2023 8.340 8.440 8.180 8.270 771,773 -0.06(-0.72%)
Sep 20, 2023 8.290 8.490 8.290 8.330 352,938 +0.00(+0.00%)
Sep 19, 2023 8.700 8.740 8.279 8.330 633,192 -0.27(-3.14%)
Sep 18, 2023 8.700 8.740 8.590 8.600 437,846 -0.01(-0.12%)
Sep 15, 2023 8.620 8.780 8.500 8.610 1,796,040 -0.09(-1.03%)
Sep 14, 2023 8.550 8.795 8.505 8.700 874,017 +0.32(+3.82%)
Sep 13, 2023 8.760 8.770 8.370 8.380 774,425 -0.36(-4.12%)
Sep 12, 2023 8.630 8.850 8.560 8.740 414,665 +0.19(+2.22%)
Sep 11, 2023 8.520 8.700 8.490 8.550 966,382 +0.10(+1.18%)
Sep 08, 2023 8.380 8.595 8.380 8.450 735,985 -0.04(-0.47%)
Sep 07, 2023 8.720 8.920 8.470 8.490 995,653 +0.08(+0.95%)
Sep 06, 2023 8.180 8.420 8.110 8.410 403,749 +0.23(+2.81%)
Sep 05, 2023 8.320 8.395 8.170 8.180 470,607 -0.13(-1.56%)
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.