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

Oil States International (NY: OIS )

4.580 -0.140 (-2.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 28, 2003 7.309 7.309 7.171 7.177 21,700 -0.11(-1.49%)
Nov 26, 2003 7.257 7.309 7.143 7.286 89,074 +0.13(+1.84%)
Nov 25, 2003 7.143 7.314 7.086 7.154 155,925 +0.01(+0.16%)
Nov 24, 2003 7.114 7.194 7.063 7.143 391,824 +0.03(+0.40%)
Nov 21, 2003 6.914 7.137 6.914 7.114 129,674 +0.14(+2.05%)
Nov 20, 2003 7.086 7.143 6.897 6.971 96,599 -0.18(-2.48%)
Nov 19, 2003 7.057 7.166 6.960 7.149 63,874 +0.14(+1.96%)
Nov 18, 2003 7.280 7.314 7.011 7.011 351,924 -0.27(-3.69%)
Nov 17, 2003 7.109 7.286 7.057 7.280 304,500 +0.02(+0.32%)
Nov 14, 2003 7.200 7.303 7.189 7.257 157,500 +0.09(+1.28%)
Nov 13, 2003 7.000 7.286 7.000 7.166 731,499 -0.14(-1.88%)
Nov 12, 2003 7.011 7.303 7.011 7.303 233,974 +0.32(+4.58%)
Nov 11, 2003 7.211 7.211 6.869 6.983 249,899 -0.17(-2.40%)
Nov 10, 2003 7.103 7.229 7.103 7.154 282,275 +0.07(+0.97%)
Nov 07, 2003 7.297 7.297 7.080 7.086 516,424 -0.10(-1.43%)
Nov 06, 2003 7.143 7.189 7.120 7.189 105,174 +0.12(+1.70%)
Nov 05, 2003 7.103 7.114 6.794 7.069 243,949 +0.22(+3.17%)
Nov 04, 2003 7.103 7.103 6.777 6.851 435,574 -0.26(-3.62%)
Nov 03, 2003 7.177 7.177 7.086 7.109 98,174 +0.11(+1.55%)
Oct 31, 2003 7.057 7.057 7.011 7.000 207,899 -0.09(-1.29%)
Oct 30, 2003 7.246 7.246 7.086 7.091 99,224 -0.15(-2.05%)
Oct 29, 2003 7.143 7.286 7.120 7.240 180,074 +0.04(+0.56%)
Oct 28, 2003 7.154 7.240 7.046 7.200 166,075 +0.09(+1.29%)
Oct 27, 2003 6.983 7.200 6.983 7.109 99,049 +0.17(+2.47%)
Oct 24, 2003 7.000 7.000 6.817 6.937 381,499 -0.09(-1.30%)
Oct 23, 2003 7.086 7.120 6.857 7.029 140,175 -0.09(-1.20%)
Oct 22, 2003 7.166 7.166 7.097 7.114 114,624 -0.03(-0.40%)
Oct 21, 2003 7.200 7.269 7.137 7.143 84,000 -0.06(-0.87%)
Oct 20, 2003 7.246 7.286 7.194 7.206 160,300 +0.02(+0.32%)
Oct 17, 2003 7.120 7.189 7.034 7.183 281,575 +0.11(+1.62%)
Oct 16, 2003 7.057 7.103 7.029 7.069 250,424 +0.01(+0.16%)
Oct 15, 2003 7.120 7.120 7.029 7.057 190,049 -0.07(-1.04%)
Oct 14, 2003 7.200 7.246 7.126 7.131 248,149 -0.13(-1.73%)
Oct 13, 2003 7.154 7.286 7.200 7.257 67,725 +0.10(+1.44%)
Oct 10, 2003 7.263 7.263 7.143 7.154 323,225 -0.06(-0.87%)
Oct 09, 2003 7.297 7.337 7.154 7.217 286,650 -0.02(-0.32%)
Oct 08, 2003 7.286 7.314 7.200 7.240 367,499 +0.01(+0.16%)
Oct 07, 2003 7.297 7.309 7.131 7.229 662,725 -0.07(-0.94%)
Oct 06, 2003 7.257 7.349 7.229 7.297 136,850 +0.10(+1.35%)
Oct 03, 2003 7.251 7.303 7.143 7.200 435,049 -0.05(-0.71%)
Oct 02, 2003 7.257 7.303 7.206 7.251 280,875 -0.17(-2.31%)
Oct 01, 2003 7.309 7.440 7.303 7.423 208,774 +0.17(+2.36%)
Sep 30, 2003 7.114 7.309 7.114 7.251 515,199 +0.11(+1.52%)
Sep 29, 2003 6.971 7.143 6.971 7.143 250,949 +0.23(+3.31%)
Sep 26, 2003 7.149 7.149 6.886 6.914 837,374 -0.23(-3.28%)
Sep 25, 2003 7.286 7.286 7.200 7.149 1,054,550 -0.13(-1.73%)
Sep 24, 2003 7.200 7.286 7.189 7.274 279,650 +0.06(+0.79%)
Sep 23, 2003 7.029 7.217 7.080 7.217 239,224 +0.19(+2.68%)
Sep 22, 2003 6.949 7.120 6.949 7.029 197,224 +0.08(+1.15%)
Sep 19, 2003 6.909 6.920 6.909 6.949 443,974 +0.05(+0.66%)
Sep 18, 2003 6.851 6.971 6.817 6.903 368,724 +0.05(+0.75%)
Sep 17, 2003 6.857 6.863 6.834 6.851 291,725 -0.03(-0.50%)
Sep 16, 2003 6.857 6.886 6.857 6.886 131,600 +0.03(+0.42%)
Sep 15, 2003 6.897 6.977 6.846 6.857 150,500 -0.04(-0.58%)
Sep 12, 2003 6.954 6.954 6.800 6.897 675,150 -0.06(-0.82%)
Sep 11, 2003 6.954 7.040 6.863 6.954 419,649 +0.07(+1.00%)
Sep 10, 2003 6.840 6.914 6.783 6.886 515,374 +0.05(+0.67%)
Sep 09, 2003 6.829 7.000 6.823 6.840 372,399 +0.01(+0.17%)
Sep 08, 2003 6.771 6.863 6.771 6.829 79,800 +0.06(+0.84%)
Sep 05, 2003 6.914 6.971 6.800 6.771 114,274 -0.11(-1.66%)
Sep 04, 2003 6.771 6.931 6.771 6.886 211,049 +0.09(+1.26%)
Sep 03, 2003 6.857 6.943 6.760 6.800 285,425 -0.05(-0.67%)
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.