Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oil States International (NY: OIS )

4.030 +0.040 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2021 5.910 5.980 5.610 5.610 1,075,300 -0.37(-6.19%)
Apr 29, 2021 5.890 6.190 5.570 5.980 1,057,304 -0.02(-0.33%)
Apr 28, 2021 5.700 6.010 5.620 6.000 1,081,459 +0.39(+6.95%)
Apr 27, 2021 5.720 5.810 5.315 5.610 1,252,538 -0.11(-1.92%)
Apr 26, 2021 5.540 5.860 5.540 5.720 621,371 +0.18(+3.25%)
Apr 23, 2021 5.420 5.620 5.350 5.540 440,300 +0.12(+2.21%)
Apr 22, 2021 5.530 5.680 5.400 5.420 663,595 -0.11(-1.99%)
Apr 21, 2021 5.340 5.570 5.160 5.530 745,237 +0.05(+0.91%)
Apr 20, 2021 5.710 5.730 5.265 5.480 978,612 -0.28(-4.86%)
Apr 19, 2021 5.820 5.930 5.740 5.760 789,626 -0.09(-1.54%)
Apr 16, 2021 6.100 6.150 5.820 5.850 481,100 -0.21(-3.47%)
Apr 15, 2021 6.150 6.150 5.940 6.060 580,304 -0.06(-0.98%)
Apr 14, 2021 5.660 6.270 5.620 6.120 1,476,213 +0.52(+9.29%)
Apr 13, 2021 5.750 5.810 5.510 5.600 1,089,781 -0.18(-3.11%)
Apr 12, 2021 5.940 6.030 5.770 5.780 584,346 -0.08(-1.37%)
Apr 09, 2021 6.000 6.100 5.825 5.860 864,800 -0.17(-2.82%)
Apr 08, 2021 6.040 6.090 5.850 6.030 533,916 -0.10(-1.63%)
Apr 07, 2021 6.170 6.260 6.010 6.130 665,263 +0.00(+0.00%)
Apr 06, 2021 6.200 6.371 6.055 6.130 929,888 +0.02(+0.33%)
Apr 05, 2021 6.380 6.380 5.980 6.110 936,434 -0.28(-4.38%)
Apr 01, 2021 6.060 6.410 6.030 6.390 1,127,000 +0.36(+5.97%)
Mar 31, 2021 6.140 6.160 5.950 6.030 911,483 -0.03(-0.50%)
Mar 30, 2021 6.000 6.200 5.890 6.060 975,607 +0.02(+0.33%)
Mar 29, 2021 6.360 6.360 6.030 6.040 791,663 -0.37(-5.77%)
Mar 26, 2021 6.460 6.560 6.235 6.410 933,300 +0.18(+2.89%)
Mar 25, 2021 5.750 6.310 5.750 6.230 1,432,062 +0.27(+4.53%)
Mar 24, 2021 6.040 6.360 5.910 5.960 1,535,833 +0.09(+1.53%)
Mar 23, 2021 6.110 6.130 5.810 5.870 1,867,844 -0.47(-7.41%)
Mar 22, 2021 6.360 6.520 6.100 6.340 1,388,907 -0.08(-1.25%)
Mar 19, 2021 6.550 6.630 6.260 6.420 3,334,900 -0.10(-1.53%)
Mar 18, 2021 7.170 7.190 6.500 6.520 2,381,932 -0.62(-8.68%)
Mar 17, 2021 7.580 7.710 6.900 7.140 3,835,942 -1.25(-14.90%)
Mar 16, 2021 8.400 8.540 8.110 8.390 870,321 -0.23(-2.67%)
Mar 15, 2021 8.770 8.920 8.460 8.620 825,457 -0.14(-1.60%)
Mar 12, 2021 9.250 9.300 8.660 8.760 951,200 -0.42(-4.58%)
Mar 11, 2021 9.270 9.390 9.070 9.180 604,540 -0.07(-0.76%)
Mar 10, 2021 8.930 9.305 8.845 9.250 658,001 +0.35(+3.93%)
Mar 09, 2021 9.490 9.490 8.870 8.900 1,078,387 -0.53(-5.62%)
Mar 08, 2021 9.050 9.490 8.690 9.430 1,498,770 +0.47(+5.25%)
Mar 05, 2021 8.740 9.150 7.900 8.960 1,713,600 +0.51(+6.04%)
Mar 04, 2021 8.160 8.700 8.115 8.450 1,406,933 +0.33(+4.06%)
Mar 03, 2021 7.950 8.370 7.950 8.120 734,740 +0.24(+3.05%)
Mar 02, 2021 7.940 8.330 7.880 7.880 872,252 -0.10(-1.25%)
Mar 01, 2021 7.580 7.990 7.550 7.980 971,531 +0.65(+8.87%)
Feb 26, 2021 7.110 7.550 6.865 7.330 1,294,900 -0.26(-3.43%)
Feb 25, 2021 7.530 7.850 7.450 7.590 933,969 +0.15(+2.02%)
Feb 24, 2021 7.220 7.820 7.180 7.440 1,405,930 +0.32(+4.49%)
Feb 23, 2021 6.960 7.150 6.710 7.120 984,041 -0.08(-1.11%)
Feb 22, 2021 6.690 7.330 6.660 7.200 1,004,474 +0.49(+7.30%)
Feb 19, 2021 6.550 6.830 6.550 6.710 543,100 +0.15(+2.29%)
Feb 18, 2021 6.850 7.030 6.410 6.560 780,617 -0.31(-4.51%)
Feb 17, 2021 6.740 6.960 6.590 6.870 994,331 +0.00(+0.00%)
Feb 16, 2021 6.540 6.890 6.500 6.870 788,987 +0.49(+7.68%)
Feb 12, 2021 6.260 6.480 6.210 6.380 616,100 -0.06(-0.93%)
Feb 11, 2021 6.530 6.740 6.240 6.440 713,194 -0.16(-2.42%)
Feb 10, 2021 6.430 6.680 6.250 6.600 880,729 +0.20(+3.12%)
Feb 09, 2021 6.370 6.470 6.120 6.400 833,350 -0.08(-1.23%)
Feb 08, 2021 6.370 6.550 6.320 6.480 641,403 +0.21(+3.35%)
Feb 05, 2021 6.420 6.470 6.160 6.270 693,200 +0.00(+0.00%)
Feb 04, 2021 6.150 6.340 6.020 6.270 792,699 +0.22(+3.64%)
Feb 03, 2021 5.750 6.050 5.710 6.050 712,236 +0.34(+5.95%)
Feb 02, 2021 5.890 5.890 5.550 5.710 744,735 +0.05(+0.88%)
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.