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

Oil States International (NY: OIS )

5.320 +0.070 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2003 6.960 6.983 6.869 6.914 467,249 -0.05(-0.66%)
Jun 27, 2003 7.000 7.000 6.943 6.960 149,450 +0.00(+0.00%)
Jun 26, 2003 7.000 7.000 6.943 6.960 314,300 -0.01(-0.08%)
Jun 25, 2003 6.897 7.057 6.874 6.966 560,700 +0.07(+0.99%)
Jun 24, 2003 6.914 7.000 6.880 6.897 221,374 -0.05(-0.66%)
Jun 23, 2003 6.914 6.994 6.914 6.943 304,150 -0.14(-1.94%)
Jun 20, 2003 7.274 7.274 7.063 7.080 343,525 -0.19(-2.59%)
Jun 19, 2003 7.269 7.371 7.269 7.269 369,774 -0.03(-0.47%)
Jun 18, 2003 7.257 7.349 7.246 7.303 84,000 +0.03(+0.39%)
Jun 17, 2003 7.400 7.429 7.229 7.274 136,850 -0.13(-1.70%)
Jun 16, 2003 7.503 7.503 7.286 7.400 175,524 -0.05(-0.61%)
Jun 13, 2003 7.600 7.629 7.440 7.446 65,449 -0.24(-3.12%)
Jun 12, 2003 7.800 7.914 7.634 7.686 201,249 -0.09(-1.10%)
Jun 11, 2003 7.497 7.829 7.429 7.771 237,649 +0.29(+3.82%)
Jun 10, 2003 7.486 7.514 7.429 7.486 54,074 +0.05(+0.61%)
Jun 09, 2003 7.486 7.543 7.440 7.440 130,199 -0.07(-0.99%)
Jun 06, 2003 7.400 7.657 7.400 7.514 211,399 +0.13(+1.78%)
Jun 05, 2003 7.434 7.457 7.377 7.383 133,875 -0.05(-0.69%)
Jun 04, 2003 7.429 7.514 7.394 7.434 140,525 +0.06(+0.85%)
Jun 03, 2003 7.451 7.451 7.291 7.371 106,924 -0.14(-1.83%)
Jun 02, 2003 7.680 7.680 7.486 7.509 128,799 -0.17(-2.23%)
May 30, 2003 7.486 7.680 7.486 7.680 263,200 +0.24(+3.23%)
May 29, 2003 7.514 7.543 7.429 7.440 238,349 -0.05(-0.69%)
May 28, 2003 7.343 7.571 7.314 7.491 264,950 +0.12(+1.63%)
May 27, 2003 7.371 7.446 7.320 7.371 201,424 +0.00(+0.00%)
May 23, 2003 7.400 7.423 7.314 7.371 127,399 +0.03(+0.39%)
May 22, 2003 7.371 7.440 7.286 7.343 131,950 -0.09(-1.15%)
May 21, 2003 7.251 7.451 7.171 7.429 389,374 +0.18(+2.44%)
May 20, 2003 7.234 7.429 7.200 7.251 104,824 +0.02(+0.32%)
May 19, 2003 7.371 7.429 7.223 7.229 104,649 -0.17(-2.32%)
May 16, 2003 7.223 7.469 7.206 7.400 242,374 +0.04(+0.54%)
May 15, 2003 7.400 7.434 7.269 7.360 395,324 -0.08(-1.08%)
May 14, 2003 7.423 7.474 7.371 7.440 396,899 +0.01(+0.15%)
May 13, 2003 7.314 7.474 7.103 7.429 362,074 +0.06(+0.78%)
May 12, 2003 7.109 7.429 7.069 7.371 470,399 +0.26(+3.70%)
May 09, 2003 7.114 7.126 7.051 7.109 110,774 +0.02(+0.32%)
May 08, 2003 7.091 7.120 6.954 7.086 102,024 -0.01(-0.08%)
May 07, 2003 6.857 7.143 6.857 7.091 479,674 +0.26(+3.76%)
May 06, 2003 6.954 6.983 6.800 6.834 190,749 -0.11(-1.64%)
May 05, 2003 6.943 7.017 6.886 6.949 438,899 +0.06(+0.91%)
May 02, 2003 6.629 6.943 6.629 6.886 938,524 +0.26(+3.88%)
May 01, 2003 6.503 6.629 6.434 6.629 490,524 +0.13(+1.93%)
Apr 30, 2003 6.303 6.503 6.303 6.503 301,875 +0.19(+2.99%)
Apr 29, 2003 6.571 6.571 6.286 6.314 461,474 +0.07(+1.10%)
Apr 28, 2003 6.171 6.274 6.057 6.246 125,474 +0.05(+0.74%)
Apr 25, 2003 6.126 6.200 6.091 6.200 131,775 +0.11(+1.88%)
Apr 24, 2003 6.257 6.257 6.000 6.086 127,399 -0.21(-3.27%)
Apr 23, 2003 6.314 6.337 6.280 6.291 397,774 +0.03(+0.46%)
Apr 22, 2003 6.086 6.309 6.029 6.263 414,749 +0.17(+2.72%)
Apr 21, 2003 6.029 6.097 5.886 6.097 323,050 +0.18(+3.09%)
Apr 17, 2003 5.714 5.937 5.691 5.914 311,675 +0.17(+2.88%)
Apr 16, 2003 5.880 5.971 5.686 5.749 274,050 -0.07(-1.28%)
Apr 15, 2003 5.914 5.914 5.800 5.823 352,274 -0.03(-0.59%)
Apr 14, 2003 6.114 6.137 5.857 5.857 666,050 -0.23(-3.76%)
Apr 11, 2003 6.286 6.309 5.983 6.086 318,150 -0.14(-2.29%)
Apr 10, 2003 6.229 6.320 6.200 6.229 306,075 -0.03(-0.46%)
Apr 09, 2003 6.286 6.314 6.200 6.257 131,425 -0.03(-0.45%)
Apr 08, 2003 6.446 6.446 6.274 6.286 419,299 -0.18(-2.74%)
Apr 07, 2003 6.486 6.543 6.371 6.463 174,650 +0.03(+0.53%)
Apr 04, 2003 6.509 6.514 6.377 6.429 280,525 -0.06(-0.88%)
Apr 03, 2003 6.800 6.800 6.486 6.486 310,800 -0.29(-4.22%)
Apr 02, 2003 6.800 6.829 6.720 6.771 88,899 -0.06(-0.84%)
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.