Skip to main content

Oil States International (NY: OIS )

4.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 4.700 4.950 4.690 4.940 549,396 +0.22(+4.66%)
Nov 04, 2024 4.600 4.790 4.540 4.720 575,803 +0.19(+4.19%)
Nov 01, 2024 4.780 4.780 4.510 4.530 705,381 -0.20(-4.23%)
Oct 31, 2024 4.710 4.765 4.575 4.730 802,223 +0.09(+1.94%)
Oct 30, 2024 4.450 4.808 4.425 4.640 1,389,324 +0.46(+11.00%)
Oct 29, 2024 4.320 4.330 4.120 4.180 725,709 -0.17(-3.91%)
Oct 28, 2024 4.280 4.365 4.210 4.350 521,895 +0.04(+0.93%)
Oct 25, 2024 4.250 4.366 4.210 4.310 496,402 +0.13(+3.11%)
Oct 24, 2024 4.250 4.255 4.095 4.180 538,765 -0.05(-1.18%)
Oct 23, 2024 4.280 4.370 4.174 4.230 639,462 -0.07(-1.63%)
Oct 22, 2024 4.320 4.360 4.245 4.300 863,035 +0.00(+0.00%)
Oct 21, 2024 4.430 4.480 4.180 4.300 990,602 -0.07(-1.60%)
Oct 18, 2024 4.610 4.610 4.360 4.370 641,920 -0.24(-5.21%)
Oct 17, 2024 4.680 4.690 4.500 4.610 380,278 -0.07(-1.50%)
Oct 16, 2024 4.670 4.700 4.620 4.680 425,384 +0.08(+1.74%)
Oct 15, 2024 4.650 4.680 4.580 4.600 588,917 -0.21(-4.37%)
Oct 14, 2024 4.830 4.845 4.750 4.810 417,273 -0.09(-1.84%)
Oct 11, 2024 4.740 4.905 4.740 4.900 630,466 +0.05(+1.03%)
Oct 10, 2024 4.830 4.905 4.750 4.850 429,299 +0.04(+0.83%)
Oct 09, 2024 4.930 4.980 4.810 4.810 472,795 -0.20(-3.99%)
Oct 08, 2024 4.910 5.080 4.910 5.010 788,056 -0.15(-2.91%)
Oct 07, 2024 5.110 5.215 5.105 5.160 526,265 +0.05(+0.98%)
Oct 04, 2024 5.060 5.230 5.025 5.110 721,388 +0.11(+2.20%)
Oct 03, 2024 4.750 5.010 4.740 5.000 574,950 +0.25(+5.26%)
Oct 02, 2024 4.740 4.770 4.620 4.750 881,069 +0.11(+2.37%)
Oct 01, 2024 4.550 4.700 4.550 4.640 710,536 +0.04(+0.87%)
Sep 30, 2024 4.570 4.675 4.540 4.600 509,751 +0.02(+0.44%)
Sep 27, 2024 4.520 4.630 4.503 4.580 710,311 +0.12(+2.69%)
Sep 26, 2024 4.510 4.525 4.405 4.460 641,348 -0.14(-3.04%)
Sep 25, 2024 4.790 4.790 4.580 4.600 435,057 -0.21(-4.37%)
Sep 24, 2024 4.920 4.935 4.790 4.810 496,450 -0.01(-0.21%)
Sep 23, 2024 4.890 4.960 4.790 4.820 413,096 +0.00(+0.00%)
Sep 20, 2024 4.860 4.895 4.796 4.820 1,195,810 -0.11(-2.23%)
Sep 19, 2024 4.980 4.980 4.840 4.930 429,783 +0.11(+2.28%)
Sep 18, 2024 4.930 5.020 4.820 4.820 518,563 -0.11(-2.23%)
Sep 17, 2024 4.730 4.940 4.690 4.930 599,484 +0.26(+5.57%)
Sep 16, 2024 4.640 4.680 4.550 4.670 472,588 +0.09(+1.97%)
Sep 13, 2024 4.560 4.615 4.490 4.580 555,756 +0.10(+2.23%)
Sep 12, 2024 4.520 4.580 4.440 4.480 622,461 +0.03(+0.67%)
Sep 11, 2024 4.470 4.475 4.330 4.450 606,357 -0.03(-0.67%)
Sep 10, 2024 4.630 4.680 4.420 4.480 829,264 -0.13(-2.82%)
Sep 09, 2024 4.640 4.690 4.600 4.610 638,435 -0.04(-0.86%)
Sep 06, 2024 4.820 4.895 4.630 4.650 1,036,102 -0.17(-3.53%)
Sep 05, 2024 4.890 4.900 4.790 4.820 677,217 -0.04(-0.82%)
Sep 04, 2024 4.890 4.995 4.850 4.860 604,680 -0.03(-0.61%)
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.