Skip to main content

Oil States International (NY: OIS )

4.730 +0.090 (+1.94%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 11.74 12.06 11.64 11.64 480,549 -0.06(-0.49%)
Nov 29, 2004 11.79 11.84 11.63 11.70 495,774 -0.01(-0.05%)
Nov 26, 2004 11.71 11.77 11.68 11.70 289,975 +0.01(+0.05%)
Nov 24, 2004 11.68 11.74 11.50 11.70 519,574 +0.02(+0.15%)
Nov 23, 2004 11.62 11.70 11.54 11.68 998,724 +0.06(+0.49%)
Nov 22, 2004 11.69 11.74 11.58 11.62 705,074 -0.11(-0.92%)
Nov 19, 2004 11.60 11.77 11.53 11.73 553,525 +0.14(+1.23%)
Nov 18, 2004 11.36 11.61 11.35 11.59 638,225 +0.29(+2.53%)
Nov 17, 2004 11.47 11.76 11.23 11.30 755,999 -0.11(-1.00%)
Nov 16, 2004 11.44 11.55 11.40 11.42 728,699 -0.02(-0.20%)
Nov 15, 2004 11.63 11.63 11.26 11.44 617,050 -0.22(-1.86%)
Nov 12, 2004 11.61 11.69 11.57 11.66 478,799 +0.05(+0.39%)
Nov 11, 2004 11.66 11.66 11.47 11.61 435,574 -0.13(-1.12%)
Nov 10, 2004 11.43 11.77 11.34 11.74 428,399 +0.34(+2.96%)
Nov 09, 2004 11.26 11.45 11.15 11.41 453,424 +0.13(+1.17%)
Nov 08, 2004 11.36 11.36 11.19 11.27 353,149 -0.09(-0.75%)
Nov 05, 2004 11.20 11.45 11.20 11.36 528,500 +0.22(+1.95%)
Nov 04, 2004 11.11 11.23 11.09 11.14 761,074 +0.06(+0.52%)
Nov 03, 2004 10.59 11.11 10.59 11.09 814,799 +0.75(+7.24%)
Nov 02, 2004 10.50 10.54 10.17 10.34 621,075 -0.17(-1.58%)
Nov 01, 2004 10.51 10.63 10.38 10.50 465,149 +0.01(+0.11%)
Oct 29, 2004 10.34 10.57 10.34 10.49 297,675 +0.18(+1.72%)
Oct 28, 2004 10.53 10.53 10.29 10.31 486,849 -0.22(-2.06%)
Oct 27, 2004 10.86 10.97 10.51 10.53 385,349 -0.36(-3.31%)
Oct 26, 2004 10.83 10.90 10.76 10.89 265,475 +0.06(+0.53%)
Oct 25, 2004 10.78 10.90 10.71 10.83 309,050 +0.07(+0.64%)
Oct 22, 2004 11.09 11.20 10.76 10.77 282,275 -0.33(-2.94%)
Oct 21, 2004 10.79 11.11 10.75 11.09 398,649 +0.36(+3.35%)
Oct 20, 2004 10.57 10.90 10.52 10.73 296,275 +0.26(+2.45%)
Oct 19, 2004 10.75 10.75 10.47 10.47 232,574 -0.11(-1.08%)
Oct 18, 2004 10.82 10.94 10.50 10.59 414,224 -0.09(-0.80%)
Oct 15, 2004 10.37 10.74 10.31 10.67 482,649 +0.30(+2.92%)
Oct 14, 2004 10.25 10.48 10.25 10.37 326,725 +0.13(+1.23%)
Oct 13, 2004 10.53 10.53 10.23 10.25 352,974 -0.28(-2.66%)
Oct 12, 2004 10.47 10.67 10.42 10.53 460,249 +0.06(+0.55%)
Oct 11, 2004 10.84 10.84 10.46 10.47 329,875 -0.37(-3.43%)
Oct 08, 2004 10.86 10.91 10.77 10.84 274,575 -0.02(-0.16%)
Oct 07, 2004 10.86 10.97 10.77 10.86 641,025 +0.01(+0.11%)
Oct 06, 2004 10.71 10.86 10.71 10.85 879,199 +0.13(+1.23%)
Oct 05, 2004 10.85 10.89 10.70 10.71 520,974 -0.10(-0.90%)
Oct 04, 2004 10.97 11.13 10.79 10.81 577,500 -0.01(-0.11%)
Oct 01, 2004 10.69 10.86 10.60 10.82 775,599 +0.14(+1.28%)
Sep 30, 2004 10.74 10.79 10.68 10.69 149,275 -0.11(-1.06%)
Sep 29, 2004 10.76 10.85 10.70 10.80 485,799 -0.05(-0.47%)
Sep 28, 2004 10.70 10.89 10.66 10.85 343,875 +0.22(+2.10%)
Sep 27, 2004 10.66 10.70 10.51 10.63 294,525 -0.05(-0.43%)
Sep 24, 2004 10.54 10.75 10.54 10.67 303,625 +0.09(+0.86%)
Sep 23, 2004 10.34 10.62 10.20 10.58 684,950 +0.18(+1.76%)
Sep 22, 2004 10.31 10.43 10.13 10.40 515,549 +0.09(+0.83%)
Sep 21, 2004 10.07 10.35 10.07 10.31 995,399 +0.03(+0.28%)
Sep 20, 2004 10.13 10.42 10.13 10.29 510,824 +0.18(+1.81%)
Sep 17, 2004 10.11 10.14 10.03 10.10 458,499 -0.01(-0.11%)
Sep 16, 2004 10.10 10.11 10.01 10.11 244,824 +0.01(+0.11%)
Sep 15, 2004 9.994 10.14 9.914 10.10 786,099 +0.10(+1.03%)
Sep 14, 2004 10.15 10.22 9.971 10.00 367,324 -0.14(-1.35%)
Sep 13, 2004 10.29 10.33 10.12 10.14 306,075 -0.17(-1.66%)
Sep 10, 2004 10.14 10.31 10.14 10.31 641,200 +0.11(+1.06%)
Sep 09, 2004 9.789 10.28 9.789 10.20 723,624 +0.43(+4.39%)
Sep 08, 2004 9.686 9.909 9.686 9.771 304,150 +0.01(+0.06%)
Sep 07, 2004 9.766 9.811 9.629 9.766 349,475 -0.03(-0.29%)
Sep 03, 2004 9.714 9.811 9.571 9.794 229,949 +0.09(+0.88%)
Sep 02, 2004 9.657 9.714 9.514 9.709 374,324 +0.00(+0.00%)
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.