Skip to main content

Oil States International (NY: OIS )

4.730 +0.090 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 18.73 20.02 18.59 19.89 4,311,475 +1.10(+5.87%)
Nov 29, 2006 17.72 18.82 17.72 18.79 2,668,750 +1.22(+6.96%)
Nov 28, 2006 16.77 17.59 16.75 17.57 1,813,174 +0.85(+5.09%)
Nov 27, 2006 17.14 17.22 16.55 16.71 1,149,575 -0.31(-1.81%)
Nov 24, 2006 16.93 17.19 16.93 17.02 160,125 +0.01(+0.07%)
Nov 22, 2006 17.11 17.22 16.75 17.01 771,924 -0.18(-1.06%)
Nov 21, 2006 17.14 17.27 16.97 17.19 908,599 +0.25(+1.45%)
Nov 20, 2006 16.71 17.11 16.47 16.95 1,394,575 +0.29(+1.75%)
Nov 17, 2006 16.60 16.79 16.35 16.66 1,089,375 -0.03(-0.17%)
Nov 16, 2006 17.51 17.54 16.69 16.69 1,553,124 -0.67(-3.88%)
Nov 15, 2006 16.80 17.50 16.79 17.36 1,123,500 +0.57(+3.37%)
Nov 14, 2006 16.71 16.87 16.59 16.79 699,124 +0.02(+0.14%)
Nov 13, 2006 16.69 16.83 16.57 16.77 1,063,125 -0.04(-0.24%)
Nov 10, 2006 17.03 17.03 16.69 16.81 742,699 -0.31(-1.80%)
Nov 09, 2006 17.41 17.65 16.99 17.12 2,170,000 -0.14(-0.83%)
Nov 08, 2006 16.50 17.30 16.49 17.26 3,485,999 +0.57(+3.39%)
Nov 07, 2006 16.92 16.94 16.50 16.70 801,149 -0.21(-1.22%)
Nov 06, 2006 16.64 16.99 16.50 16.90 850,674 +0.13(+0.78%)
Nov 03, 2006 16.34 16.87 16.34 16.77 748,474 +0.60(+3.71%)
Nov 02, 2006 16.30 16.61 16.06 16.17 1,529,324 -0.18(-1.12%)
Nov 01, 2006 16.80 16.81 16.24 16.35 2,033,149 -0.24(-1.45%)
Oct 31, 2006 16.71 16.71 16.21 16.59 1,638,524 +0.03(+0.17%)
Oct 30, 2006 16.37 16.80 16.26 16.57 1,464,749 -0.21(-1.23%)
Oct 27, 2006 17.26 17.45 16.70 16.77 1,903,824 -0.51(-2.94%)
Oct 26, 2006 17.37 17.42 16.89 17.28 1,459,499 +0.14(+0.83%)
Oct 25, 2006 16.74 17.34 16.54 17.14 1,639,224 +0.43(+2.56%)
Oct 24, 2006 16.39 16.87 16.31 16.71 1,506,924 +0.29(+1.78%)
Oct 23, 2006 16.43 16.87 16.15 16.42 1,112,650 -0.30(-1.81%)
Oct 20, 2006 16.82 16.98 16.57 16.72 2,272,900 -0.02(-0.10%)
Oct 19, 2006 15.69 16.83 15.65 16.74 2,972,199 +1.17(+7.49%)
Oct 18, 2006 15.82 16.02 15.37 15.57 1,707,474 -0.22(-1.41%)
Oct 17, 2006 15.85 16.00 15.45 15.79 2,193,100 -0.29(-1.78%)
Oct 16, 2006 15.51 16.17 15.51 16.08 2,036,124 +0.42(+2.70%)
Oct 13, 2006 15.62 15.91 15.55 15.66 1,181,425 +0.13(+0.81%)
Oct 12, 2006 15.09 15.60 15.09 15.53 2,280,600 +0.41(+2.72%)
Oct 11, 2006 15.72 15.74 15.04 15.12 3,590,124 -0.71(-4.51%)
Oct 10, 2006 15.23 16.00 15.14 15.83 2,054,149 +0.59(+3.90%)
Oct 09, 2006 15.86 15.86 15.15 15.24 1,170,750 -0.14(-0.93%)
Oct 06, 2006 15.37 15.53 15.09 15.38 1,105,125 -0.13(-0.81%)
Oct 05, 2006 15.44 15.59 15.15 15.51 1,397,725 +0.35(+2.34%)
Oct 04, 2006 14.70 15.25 14.33 15.15 2,203,075 +0.51(+3.47%)
Oct 03, 2006 15.00 15.10 14.59 14.65 1,509,899 -0.60(-3.94%)
Oct 02, 2006 15.57 15.78 15.14 15.25 1,351,350 -0.47(-2.98%)
Sep 29, 2006 15.77 15.98 15.53 15.71 1,197,175 -0.14(-0.86%)
Sep 28, 2006 15.71 16.07 15.60 15.85 1,968,749 +0.23(+1.46%)
Sep 27, 2006 15.25 15.76 15.25 15.62 2,934,574 +0.49(+3.21%)
Sep 26, 2006 14.68 15.26 14.59 15.14 1,057,700 +0.29(+1.92%)
Sep 25, 2006 14.61 14.92 14.29 14.85 1,749,649 +0.05(+0.31%)
Sep 22, 2006 15.07 15.19 14.73 14.81 1,523,549 -0.13(-0.84%)
Sep 21, 2006 14.59 15.33 14.59 14.93 1,939,174 +0.42(+2.87%)
Sep 20, 2006 15.08 15.30 14.49 14.51 2,119,950 -0.71(-4.69%)
Sep 19, 2006 15.78 15.81 15.01 15.23 2,342,375 -0.35(-2.24%)
Sep 18, 2006 15.31 15.69 15.20 15.58 2,571,450 +0.32(+2.10%)
Sep 15, 2006 15.14 15.42 15.07 15.26 2,262,050 -0.03(-0.22%)
Sep 14, 2006 16.11 16.13 15.18 15.29 3,148,074 -0.63(-3.98%)
Sep 13, 2006 15.62 16.15 15.15 15.93 2,718,450 +0.29(+1.86%)
Sep 12, 2006 16.06 16.39 15.29 15.63 3,043,424 -0.39(-2.46%)
Sep 11, 2006 17.31 17.34 15.99 16.03 4,167,449 -1.44(-8.24%)
Sep 08, 2006 18.12 18.29 17.43 17.47 1,575,349 -0.68(-3.75%)
Sep 07, 2006 17.94 18.48 17.80 18.15 1,068,025 +0.00(+0.00%)
Sep 06, 2006 18.69 18.69 18.07 18.15 1,341,725 -0.73(-3.87%)
Sep 05, 2006 18.47 19.14 18.46 18.88 1,553,824 +0.23(+1.23%)
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.