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, 2007 18.91 19.03 17.97 18.12 2,584,890 -0.79(-4.20%)
Nov 29, 2007 19.13 19.37 18.77 18.91 1,150,950 -0.02(-0.09%)
Nov 28, 2007 19.45 20.00 18.57 18.93 1,589,874 +0.21(+1.13%)
Nov 27, 2007 18.49 18.90 18.35 18.72 2,450,525 +0.14(+0.77%)
Nov 26, 2007 19.02 19.35 18.54 18.58 1,390,168 -0.23(-1.22%)
Nov 23, 2007 19.03 19.04 18.58 18.81 450,799 +0.02(+0.09%)
Nov 21, 2007 18.66 19.13 18.31 18.79 1,364,825 -0.02(-0.12%)
Nov 20, 2007 18.83 19.06 18.35 18.81 1,821,189 +0.03(+0.18%)
Nov 19, 2007 19.34 19.34 18.58 18.78 1,903,299 -0.57(-2.95%)
Nov 16, 2007 18.29 19.43 18.26 19.35 2,336,675 +1.13(+6.21%)
Nov 15, 2007 19.08 19.23 18.05 18.22 2,591,062 -0.99(-5.18%)
Nov 14, 2007 18.91 19.68 18.85 19.21 2,156,225 +0.39(+2.06%)
Nov 13, 2007 18.86 18.98 17.87 18.82 2,948,749 +0.10(+0.52%)
Nov 12, 2007 19.48 19.48 18.29 18.73 2,797,549 -0.74(-3.82%)
Nov 09, 2007 19.98 20.03 19.39 19.47 2,668,925 -0.71(-3.54%)
Nov 08, 2007 20.39 20.54 19.61 20.18 2,326,688 -0.02(-0.11%)
Nov 07, 2007 20.40 20.78 20.14 20.21 2,074,642 -0.15(-0.76%)
Nov 06, 2007 20.37 20.45 19.82 20.36 2,747,377 +0.03(+0.17%)
Nov 05, 2007 20.93 20.93 19.33 20.33 4,166,350 -0.87(-4.10%)
Nov 02, 2007 23.73 23.73 20.25 21.19 7,453,074 -3.17(-13.02%)
Nov 01, 2007 24.40 24.68 23.78 24.37 1,474,724 -0.31(-1.27%)
Oct 31, 2007 24.05 24.68 23.75 24.68 1,031,799 +0.62(+2.59%)
Oct 30, 2007 24.47 24.82 23.96 24.06 1,302,339 -0.55(-2.23%)
Oct 29, 2007 24.29 24.70 24.07 24.61 1,203,650 +0.14(+0.58%)
Oct 26, 2007 25.18 25.18 24.37 24.46 2,185,050 -1.13(-4.42%)
Oct 25, 2007 25.93 25.93 24.94 25.59 2,136,400 -0.37(-1.43%)
Oct 24, 2007 25.49 26.10 25.10 25.97 1,281,700 +0.32(+1.25%)
Oct 23, 2007 25.44 25.66 24.82 25.65 894,424 +0.53(+2.12%)
Oct 22, 2007 24.80 25.29 24.61 25.11 1,180,200 +0.06(+0.25%)
Oct 19, 2007 26.29 26.29 24.98 25.05 2,912,349 -1.39(-5.25%)
Oct 18, 2007 26.42 26.57 26.14 26.44 1,210,475 -0.03(-0.13%)
Oct 17, 2007 26.86 27.02 25.94 26.47 1,201,375 -0.05(-0.17%)
Oct 16, 2007 27.06 27.06 26.41 26.52 989,449 -0.42(-1.57%)
Oct 15, 2007 27.10 27.38 26.42 26.94 1,822,449 +0.09(+0.32%)
Oct 12, 2007 28.07 28.21 26.74 26.86 2,468,375 -1.28(-4.55%)
Oct 11, 2007 29.08 29.13 27.70 28.14 1,546,999 -0.94(-3.24%)
Oct 10, 2007 28.20 29.13 27.86 29.08 1,275,050 +0.80(+2.83%)
Oct 09, 2007 28.41 28.63 28.03 28.28 1,067,850 -0.09(-0.32%)
Oct 08, 2007 28.31 28.43 28.06 28.37 1,129,800 -0.02(-0.08%)
Oct 05, 2007 28.66 28.66 28.07 28.39 1,104,775 +0.19(+0.67%)
Oct 04, 2007 28.09 28.31 27.83 28.21 1,176,350 +0.15(+0.53%)
Oct 03, 2007 27.80 28.36 27.65 28.06 970,724 +0.14(+0.51%)
Oct 02, 2007 27.68 28.08 27.66 27.91 870,624 +0.23(+0.85%)
Oct 01, 2007 27.47 27.86 27.27 27.68 1,164,100 +0.08(+0.29%)
Sep 28, 2007 27.71 27.84 27.47 27.60 1,861,299 -0.12(-0.43%)
Sep 27, 2007 27.40 27.79 27.35 27.72 936,074 +0.53(+1.95%)
Sep 26, 2007 27.37 27.47 26.93 27.19 1,414,524 +0.10(+0.36%)
Sep 25, 2007 26.87 27.13 26.77 27.09 1,025,499 +0.17(+0.62%)
Sep 24, 2007 27.27 27.36 26.67 26.93 1,016,924 -0.36(-1.32%)
Sep 21, 2007 26.97 27.36 26.55 27.29 1,321,075 +0.75(+2.82%)
Sep 20, 2007 26.47 26.66 26.02 26.54 1,050,875 +0.25(+0.93%)
Sep 19, 2007 26.83 26.94 25.79 26.29 2,244,725 -0.28(-1.05%)
Sep 18, 2007 25.01 26.79 24.95 26.57 3,042,199 +1.79(+7.24%)
Sep 17, 2007 24.57 25.41 24.46 24.78 1,847,124 +0.05(+0.18%)
Sep 14, 2007 24.80 24.82 24.33 24.73 894,074 -0.22(-0.87%)
Sep 13, 2007 24.67 25.41 24.48 24.95 988,399 +0.47(+1.94%)
Sep 12, 2007 24.09 24.85 24.07 24.47 1,003,274 +0.49(+2.05%)
Sep 11, 2007 23.79 24.18 23.67 23.98 706,474 +0.18(+0.74%)
Sep 10, 2007 23.69 24.01 23.09 23.81 644,700 +0.06(+0.24%)
Sep 07, 2007 23.91 23.98 23.43 23.75 567,525 -0.41(-1.68%)
Sep 06, 2007 24.09 24.38 23.93 24.15 1,157,800 +0.26(+1.08%)
Sep 05, 2007 24.40 24.49 23.80 23.90 1,805,649 -0.58(-2.36%)
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.