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 (%)
Jan 31, 2022 6.240 6.510 6.270 894,786 -0.04(-0.63%)
Jan 28, 2022 6.320 6.510 6.090 6.310 666,350 -0.07(-1.10%)
Jan 27, 2022 6.650 6.860 6.275 6.380 1,013,975 -0.16(-2.45%)
Jan 26, 2022 6.780 6.850 6.400 6.540 1,078,763 -0.07(-1.06%)
Jan 25, 2022 6.000 6.715 5.870 6.610 1,248,856 +0.54(+8.90%)
Jan 24, 2022 5.690 6.070 5.440 6.070 1,357,333 +0.17(+2.88%)
Jan 21, 2022 6.000 6.200 5.880 5.900 662,207 -0.26(-4.22%)
Jan 20, 2022 6.260 6.520 6.120 6.160 708,203 -0.21(-3.30%)
Jan 19, 2022 6.620 6.680 6.303 6.370 683,228 -0.24(-3.63%)
Jan 18, 2022 6.770 6.860 6.550 6.610 1,146,297 +0.00(+0.00%)
Jan 14, 2022 6.610 0 +0.33(+5.25%)
Jan 13, 2022 6.090 6.320 6.000 6.280 1,160,618 +0.20(+3.29%)
Jan 12, 2022 6.230 6.250 6.030 6.080 531,486 -0.09(-1.46%)
Jan 11, 2022 5.950 6.190 5.825 6.170 800,049 +0.29(+4.93%)
Jan 10, 2022 5.880 5.900 5.710 5.880 547,436 +0.01(+0.17%)
Jan 07, 2022 5.830 5.940 5.762 5.870 626,745 +0.06(+1.03%)
Jan 06, 2022 5.840 5.910 5.660 5.810 643,474 +0.19(+3.38%)
Jan 05, 2022 5.780 5.900 5.590 5.620 769,069 -0.02(-0.35%)
Jan 04, 2022 5.550 5.880 5.550 5.640 1,137,553 +0.13(+2.36%)
Jan 03, 2022 5.040 5.550 5.040 5.510 966,368 +0.54(+10.87%)
Dec 31, 2021 4.960 5.060 4.860 4.970 761,284 -0.02(-0.40%)
Dec 30, 2021 5.080 5.210 4.980 4.990 1,034,486 -0.01(-0.20%)
Dec 29, 2021 5.100 5.170 4.990 5.000 598,527 -0.14(-2.72%)
Dec 28, 2021 5.200 5.370 5.080 5.140 600,783 -0.06(-1.15%)
Dec 27, 2021 5.145 5.205 4.960 5.200 411,495 +0.04(+0.78%)
Dec 23, 2021 5.140 5.253 5.140 5.160 528,683 +0.03(+0.58%)
Dec 22, 2021 4.960 5.160 4.900 5.130 559,330 +0.13(+2.60%)
Dec 21, 2021 4.810 5.110 4.780 5.000 1,046,383 +0.26(+5.49%)
Dec 20, 2021 4.650 4.790 4.420 4.740 1,002,280 -0.12(-2.47%)
Dec 17, 2021 4.830 4.950 4.455 4.860 3,817,643 -0.04(-0.82%)
Dec 16, 2021 5.040 5.150 4.820 4.900 955,457 -0.10(-2.00%)
Dec 15, 2021 4.930 5.035 4.690 5.000 814,947 +0.08(+1.63%)
Dec 14, 2021 5.000 5.200 4.910 4.920 670,550 -0.15(-2.96%)
Dec 13, 2021 5.320 5.390 5.035 5.070 749,674 -0.38(-6.97%)
Dec 10, 2021 5.410 5.570 5.240 5.450 904,720 +0.11(+2.06%)
Dec 09, 2021 5.280 5.390 5.185 5.340 1,455,371 -0.05(-0.93%)
Dec 08, 2021 5.350 5.470 5.250 5.390 1,037,043 +0.09(+1.70%)
Dec 07, 2021 5.300 5.500 5.265 5.300 1,426,018 +0.14(+2.71%)
Dec 06, 2021 5.100 5.265 4.910 5.160 1,676,117 +0.21(+4.24%)
Dec 03, 2021 5.120 5.170 4.875 4.950 777,223 -0.06(-1.20%)
Dec 02, 2021 4.790 5.030 4.600 5.010 1,660,642 +0.21(+4.37%)
Dec 01, 2021 5.290 5.340 4.780 4.800 1,485,004 -0.26(-5.14%)
Nov 30, 2021 5.050 5.130 4.850 5.060 2,084,315 -0.20(-3.80%)
Nov 29, 2021 5.440 5.530 5.125 5.260 1,559,450 +0.02(+0.38%)
Nov 26, 2021 4.890 5.250 4.840 5.240 1,155,782 -0.19(-3.50%)
Nov 24, 2021 5.400 5.630 5.380 5.430 1,628,136 -0.05(-0.91%)
Nov 23, 2021 5.300 5.610 5.270 5.480 1,493,987 +0.34(+6.61%)
Nov 22, 2021 4.990 5.285 4.970 5.140 1,069,720 +0.14(+2.80%)
Nov 19, 2021 5.210 5.250 4.980 5.000 1,408,991 -0.46(-8.42%)
Nov 18, 2021 5.700 5.575 5.440 5.460 1,393,717 -0.17(-3.02%)
Nov 17, 2021 5.850 5.910 5.590 5.630 1,262,628 -0.33(-5.54%)
Nov 16, 2021 6.050 6.090 5.850 5.960 683,454 -0.02(-0.33%)
Nov 15, 2021 6.080 6.190 5.930 5.980 1,873,425 -0.13(-2.13%)
Nov 12, 2021 6.250 6.270 5.995 6.110 1,041,114 -0.20(-3.17%)
Nov 11, 2021 6.340 6.475 6.250 6.310 813,502 -0.01(-0.16%)
Nov 10, 2021 7.010 6.300 6.320 1,941,448 -0.82(-11.48%)
Nov 09, 2021 6.850 7.190 6.650 7.140 2,173,150 +0.27(+3.93%)
Nov 08, 2021 6.900 7.180 6.740 6.870 1,418,056 +0.05(+0.73%)
Nov 05, 2021 6.720 6.960 6.670 6.820 2,165,101 +0.29(+4.44%)
Nov 04, 2021 6.720 6.960 6.480 6.530 1,865,361 -0.03(-0.46%)
Nov 03, 2021 6.010 6.770 5.975 6.560 2,427,388 +0.42(+6.84%)
Nov 02, 2021 6.260 6.265 6.045 6.140 833,901 -0.19(-3.00%)
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.