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, 2011 41.51 43.01 41.50 43.00 1,260,738 +3.49(+8.82%)
Nov 29, 2011 38.94 40.09 38.33 39.51 1,036,538 +0.71(+1.83%)
Nov 28, 2011 38.26 39.13 37.94 38.81 1,238,660 +2.59(+7.15%)
Nov 25, 2011 36.13 37.03 36.06 36.22 256,943 -0.01(-0.03%)
Nov 23, 2011 37.33 37.66 35.92 36.23 746,612 -1.90(-4.98%)
Nov 22, 2011 38.73 39.23 37.84 38.13 654,221 -0.58(-1.51%)
Nov 21, 2011 38.72 39.02 38.00 38.71 621,162 -1.10(-2.77%)
Nov 18, 2011 39.96 40.28 39.07 39.81 823,604 +0.27(+0.69%)
Nov 17, 2011 41.14 41.77 38.78 39.54 997,337 -2.07(-4.97%)
Nov 16, 2011 41.14 43.06 40.79 41.61 591,948 +0.15(+0.37%)
Nov 15, 2011 41.31 41.88 40.61 41.45 944,133 -0.09(-0.22%)
Nov 14, 2011 41.69 42.22 41.09 41.54 736,293 -0.40(-0.95%)
Nov 11, 2011 41.31 42.25 41.20 41.94 1,059,709 +0.70(+1.70%)
Nov 10, 2011 41.78 42.02 40.33 41.24 869,837 +0.46(+1.14%)
Nov 09, 2011 40.90 41.93 40.46 40.78 1,209,841 -1.71(-4.02%)
Nov 08, 2011 42.85 42.85 41.37 42.49 909,280 +0.09(+0.20%)
Nov 07, 2011 42.58 43.57 41.46 42.40 1,562,699 +0.04(+0.09%)
Nov 04, 2011 41.26 43.26 40.51 42.36 1,920,581 +1.69(+4.14%)
Nov 03, 2011 39.77 40.75 39.13 40.67 1,991,279 +1.56(+3.99%)
Nov 02, 2011 39.37 39.48 38.29 39.11 1,154,347 +0.65(+1.68%)
Nov 01, 2011 37.80 39.18 37.35 38.47 1,309,794 -1.31(-3.29%)
Oct 31, 2011 40.57 40.65 39.75 39.78 1,196,340 -1.82(-4.37%)
Oct 28, 2011 41.37 42.15 41.00 41.59 926,021 -0.39(-0.94%)
Oct 27, 2011 40.90 42.69 40.74 41.99 1,349,855 +2.80(+7.14%)
Oct 26, 2011 39.10 39.50 37.41 39.19 1,051,548 +0.90(+2.36%)
Oct 25, 2011 39.52 39.65 37.68 38.29 997,272 -1.29(-3.25%)
Oct 24, 2011 37.81 39.66 37.81 39.57 1,081,640 +2.07(+5.52%)
Oct 21, 2011 37.55 38.20 37.05 37.50 848,326 +0.60(+1.63%)
Oct 20, 2011 36.46 37.06 35.75 36.90 1,091,273 +0.18(+0.48%)
Oct 19, 2011 37.53 38.31 36.54 36.73 1,114,869 -0.93(-2.47%)
Oct 18, 2011 36.42 37.94 35.28 37.66 918,259 +1.45(+3.99%)
Oct 17, 2011 36.76 37.25 36.12 36.21 1,788,718 -0.67(-1.83%)
Oct 14, 2011 35.65 37.14 35.26 36.89 1,120,661 +1.96(+5.61%)
Oct 13, 2011 34.55 35.33 33.67 34.93 1,534,520 +0.09(+0.26%)
Oct 12, 2011 33.97 35.34 33.87 34.83 1,286,610 +1.14(+3.39%)
Oct 11, 2011 32.95 34.28 32.90 33.69 1,045,014 +0.14(+0.43%)
Oct 10, 2011 31.81 33.56 31.80 33.55 1,519,264 +2.87(+9.35%)
Oct 07, 2011 31.46 31.72 30.09 30.68 807,269 -0.51(-1.65%)
Oct 06, 2011 30.90 31.29 30.37 31.19 702,126 +1.06(+3.53%)
Oct 05, 2011 28.93 30.32 28.01 30.13 1,677,329 +1.33(+4.62%)
Oct 04, 2011 26.38 28.85 25.58 28.80 2,764,261 +1.97(+7.35%)
Oct 03, 2011 28.58 28.99 26.79 26.83 1,701,554 -2.27(-7.80%)
Sep 30, 2011 29.38 30.20 28.90 29.10 1,345,456 -1.05(-3.47%)
Sep 29, 2011 31.41 31.41 29.30 30.14 1,594,745 -0.21(-0.70%)
Sep 28, 2011 31.98 32.25 30.24 30.35 1,471,511 -1.62(-5.06%)
Sep 27, 2011 31.50 33.35 31.50 31.97 1,686,331 +1.27(+4.13%)
Sep 26, 2011 29.18 30.78 28.23 30.70 1,619,603 +1.43(+4.90%)
Sep 23, 2011 29.30 30.01 28.91 29.27 1,135,993 -0.26(-0.89%)
Sep 22, 2011 32.02 32.02 28.78 29.53 2,591,814 -3.79(-11.39%)
Sep 21, 2011 34.97 35.32 33.29 33.33 858,103 -1.64(-4.69%)
Sep 20, 2011 36.44 36.55 34.94 34.97 910,976 -1.21(-3.33%)
Sep 19, 2011 35.71 36.48 35.18 36.17 1,189,256 -0.73(-1.97%)
Sep 16, 2011 37.04 37.35 36.39 36.90 963,551 -0.22(-0.60%)
Sep 15, 2011 36.35 37.14 35.81 37.12 893,660 +1.23(+3.42%)
Sep 14, 2011 35.71 36.65 34.66 35.89 1,560,992 +0.45(+1.26%)
Sep 13, 2011 34.62 35.78 34.27 35.45 1,084,555 +0.95(+2.75%)
Sep 12, 2011 33.70 34.94 33.47 34.50 928,213 -0.08(-0.23%)
Sep 09, 2011 35.40 36.21 34.30 34.58 1,392,331 -1.55(-4.30%)
Sep 08, 2011 36.49 37.10 35.83 36.13 919,733 -0.63(-1.71%)
Sep 07, 2011 35.15 36.83 35.15 36.76 1,410,351 +2.33(+6.75%)
Sep 06, 2011 33.94 34.51 32.98 34.43 2,181,481 -1.38(-3.85%)
Sep 02, 2011 36.96 37.02 35.49 35.81 1,194,291 -2.35(-6.17%)
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.