Skip to main content

Oil States International (NY: OIS )

6.160 +0.040 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 7.750 7.940 7.720 7.850 783,461 +0.10(+1.29%)
Jun 29, 2021 7.970 8.085 7.710 7.750 657,754 -0.11(-1.40%)
Jun 28, 2021 8.270 8.380 7.793 7.860 1,458,186 -0.41(-4.96%)
Jun 25, 2021 8.700 8.700 8.260 8.270 1,743,992 -0.33(-3.84%)
Jun 24, 2021 8.310 8.620 8.090 8.600 1,104,582 +0.32(+3.86%)
Jun 23, 2021 8.440 8.660 8.255 8.280 1,317,750 -0.08(-0.96%)
Jun 22, 2021 8.310 8.380 8.115 8.360 718,559 -0.04(-0.48%)
Jun 21, 2021 8.080 8.530 8.000 8.400 1,169,226 +0.40(+5.00%)
Jun 18, 2021 7.810 8.227 7.710 8.000 2,660,677 -0.01(-0.12%)
Jun 17, 2021 8.300 8.390 7.920 8.010 2,097,336 -0.22(-2.67%)
Jun 16, 2021 8.040 8.480 7.970 8.230 1,081,064 +0.10(+1.23%)
Jun 15, 2021 7.490 8.180 7.490 8.130 2,285,372 +0.69(+9.27%)
Jun 14, 2021 7.460 7.785 7.335 7.440 1,305,332 +0.05(+0.68%)
Jun 11, 2021 7.430 7.615 7.260 7.390 735,798 +0.05(+0.68%)
Jun 10, 2021 7.420 7.510 7.179 7.340 584,758 +0.05(+0.69%)
Jun 09, 2021 7.450 7.540 7.245 7.290 510,811 -0.15(-2.02%)
Jun 08, 2021 7.230 7.560 7.138 7.440 674,372 +0.11(+1.50%)
Jun 07, 2021 7.640 7.700 7.285 7.330 637,895 -0.31(-4.06%)
Jun 04, 2021 7.750 7.889 7.450 7.640 918,815 +0.00(+0.00%)
Jun 03, 2021 7.430 7.810 7.370 7.640 1,235,068 +0.12(+1.60%)
Jun 02, 2021 6.900 7.565 6.700 7.520 1,786,279 +0.75(+11.08%)
Jun 01, 2021 6.600 6.930 6.590 6.770 1,363,231 +0.34(+5.29%)
May 28, 2021 6.540 6.540 6.340 6.430 321,573 -0.04(-0.62%)
May 27, 2021 6.190 6.570 6.190 6.470 1,435,836 +0.22(+3.52%)
May 26, 2021 6.050 6.290 5.960 6.250 623,837 +0.22(+3.65%)
May 25, 2021 6.380 6.460 6.030 6.030 934,693 -0.38(-5.93%)
May 24, 2021 6.340 6.440 6.170 6.410 730,168 +0.13(+2.07%)
May 21, 2021 6.320 6.320 6.150 6.280 657,559 +0.10(+1.62%)
May 20, 2021 6.250 6.260 5.942 6.180 948,568 -0.12(-1.90%)
May 19, 2021 6.530 6.540 6.090 6.300 1,556,825 -0.48(-7.08%)
May 18, 2021 6.820 6.870 6.410 6.780 2,824,506 -0.04(-0.59%)
May 17, 2021 6.520 6.820 6.450 6.820 843,345 +0.21(+3.18%)
May 14, 2021 6.550 6.810 6.510 6.610 1,004,677 +0.19(+2.96%)
May 13, 2021 6.390 6.620 6.160 6.420 1,291,032 -0.07(-1.08%)
May 12, 2021 6.510 6.945 6.410 6.490 1,485,011 +0.07(+1.09%)
May 11, 2021 6.125 6.570 6.105 6.420 1,345,538 -0.04(-0.62%)
May 10, 2021 6.740 6.889 6.440 6.460 1,519,614 -0.23(-3.44%)
May 07, 2021 6.160 6.710 6.070 6.690 1,371,411 +0.36(+5.69%)
May 06, 2021 6.320 6.380 5.980 6.330 949,133 -0.04(-0.63%)
May 05, 2021 6.200 6.430 6.000 6.370 1,584,511 +0.42(+7.06%)
May 04, 2021 5.900 5.980 5.680 5.950 1,142,254 +0.12(+2.06%)
May 03, 2021 5.760 5.930 5.640 5.830 998,483 +0.22(+3.92%)
Apr 30, 2021 5.910 5.980 5.610 5.610 1,075,300 -0.37(-6.19%)
Apr 29, 2021 5.890 6.190 5.570 5.980 1,057,304 -0.02(-0.33%)
Apr 28, 2021 5.700 6.010 5.620 6.000 1,081,459 +0.39(+6.95%)
Apr 27, 2021 5.720 5.810 5.315 5.610 1,252,538 -0.11(-1.92%)
Apr 26, 2021 5.540 5.860 5.540 5.720 621,371 +0.18(+3.25%)
Apr 23, 2021 5.420 5.620 5.350 5.540 440,300 +0.12(+2.21%)
Apr 22, 2021 5.530 5.680 5.400 5.420 663,595 -0.11(-1.99%)
Apr 21, 2021 5.340 5.570 5.160 5.530 745,237 +0.05(+0.91%)
Apr 20, 2021 5.710 5.730 5.265 5.480 978,612 -0.28(-4.86%)
Apr 19, 2021 5.820 5.930 5.740 5.760 789,626 -0.09(-1.54%)
Apr 16, 2021 6.100 6.150 5.820 5.850 481,100 -0.21(-3.47%)
Apr 15, 2021 6.150 6.150 5.940 6.060 580,304 -0.06(-0.98%)
Apr 14, 2021 5.660 6.270 5.620 6.120 1,476,213 +0.52(+9.29%)
Apr 13, 2021 5.750 5.810 5.510 5.600 1,089,781 -0.18(-3.11%)
Apr 12, 2021 5.940 6.030 5.770 5.780 584,346 -0.08(-1.37%)
Apr 09, 2021 6.000 6.100 5.825 5.860 864,800 -0.17(-2.82%)
Apr 08, 2021 6.040 6.090 5.850 6.030 533,916 -0.10(-1.63%)
Apr 07, 2021 6.170 6.260 6.010 6.130 665,263 +0.00(+0.00%)
Apr 06, 2021 6.200 6.371 6.055 6.130 929,888 +0.02(+0.33%)
Apr 05, 2021 6.380 6.380 5.980 6.110 936,434 -0.28(-4.38%)
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.