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, 2003 6.303 6.503 6.303 6.503 301,875 +0.19(+2.99%)
Apr 29, 2003 6.571 6.571 6.286 6.314 461,474 +0.07(+1.10%)
Apr 28, 2003 6.171 6.274 6.057 6.246 125,474 +0.05(+0.74%)
Apr 25, 2003 6.126 6.200 6.091 6.200 131,775 +0.11(+1.88%)
Apr 24, 2003 6.257 6.257 6.000 6.086 127,399 -0.21(-3.27%)
Apr 23, 2003 6.314 6.337 6.280 6.291 397,774 +0.03(+0.46%)
Apr 22, 2003 6.086 6.309 6.029 6.263 414,749 +0.17(+2.72%)
Apr 21, 2003 6.029 6.097 5.886 6.097 323,050 +0.18(+3.09%)
Apr 17, 2003 5.714 5.937 5.691 5.914 311,675 +0.17(+2.88%)
Apr 16, 2003 5.880 5.971 5.686 5.749 274,050 -0.07(-1.28%)
Apr 15, 2003 5.914 5.914 5.800 5.823 352,274 -0.03(-0.59%)
Apr 14, 2003 6.114 6.137 5.857 5.857 666,050 -0.23(-3.76%)
Apr 11, 2003 6.286 6.309 5.983 6.086 318,150 -0.14(-2.29%)
Apr 10, 2003 6.229 6.320 6.200 6.229 306,075 -0.03(-0.46%)
Apr 09, 2003 6.286 6.314 6.200 6.257 131,425 -0.03(-0.45%)
Apr 08, 2003 6.446 6.446 6.274 6.286 419,299 -0.18(-2.74%)
Apr 07, 2003 6.486 6.543 6.371 6.463 174,650 +0.03(+0.53%)
Apr 04, 2003 6.509 6.514 6.377 6.429 280,525 -0.06(-0.88%)
Apr 03, 2003 6.800 6.800 6.486 6.486 310,800 -0.29(-4.22%)
Apr 02, 2003 6.800 6.829 6.720 6.771 88,899 -0.06(-0.84%)
Apr 01, 2003 6.857 6.886 6.731 6.829 727,649 -0.03(-0.42%)
Mar 31, 2003 6.829 6.857 6.720 6.857 200,899 +0.00(+0.00%)
Mar 28, 2003 6.840 6.869 6.743 6.857 505,224 +0.03(+0.42%)
Mar 27, 2003 6.514 6.840 6.486 6.829 560,350 +0.35(+5.38%)
Mar 26, 2003 6.691 6.691 6.429 6.480 169,225 -0.22(-3.32%)
Mar 25, 2003 6.600 6.743 6.566 6.703 46,374 +0.06(+0.95%)
Mar 24, 2003 6.720 6.720 6.543 6.640 51,974 -0.07(-1.11%)
Mar 21, 2003 6.829 6.851 6.703 6.714 92,224 -0.06(-0.84%)
Mar 20, 2003 6.829 6.857 6.686 6.771 119,174 -0.09(-1.25%)
Mar 19, 2003 6.840 6.863 6.657 6.857 87,674 +0.02(+0.25%)
Mar 18, 2003 6.789 6.857 6.657 6.840 104,999 +0.01(+0.17%)
Mar 17, 2003 6.771 6.886 6.754 6.829 229,949 +0.01(+0.17%)
Mar 14, 2003 6.726 6.891 6.680 6.817 146,300 +0.11(+1.62%)
Mar 13, 2003 6.703 6.760 6.623 6.709 126,349 +0.06(+0.95%)
Mar 12, 2003 6.629 6.674 6.566 6.646 131,075 +0.02(+0.26%)
Mar 11, 2003 6.777 6.857 6.543 6.629 222,599 -0.18(-2.68%)
Mar 10, 2003 6.846 6.863 6.800 6.811 108,499 -0.04(-0.58%)
Mar 07, 2003 6.857 6.857 6.771 6.851 107,799 -0.01(-0.08%)
Mar 06, 2003 6.674 6.909 6.634 6.857 306,950 +0.15(+2.30%)
Mar 05, 2003 6.549 6.703 6.543 6.703 236,599 +0.10(+1.47%)
Mar 04, 2003 6.514 6.629 6.514 6.606 170,800 +0.07(+1.14%)
Mar 03, 2003 6.560 6.629 6.469 6.531 137,375 +0.02(+0.26%)
Feb 28, 2003 6.520 6.566 6.474 6.514 136,150 +0.00(+0.00%)
Feb 27, 2003 6.543 6.589 6.480 6.514 193,724 -0.02(-0.35%)
Feb 26, 2003 6.560 6.571 6.457 6.537 127,399 -0.03(-0.44%)
Feb 25, 2003 6.571 6.657 6.463 6.566 383,599 -0.05(-0.78%)
Feb 24, 2003 6.354 6.617 6.354 6.617 845,774 +0.27(+4.32%)
Feb 21, 2003 6.297 6.354 6.286 6.343 863,799 +0.05(+0.73%)
Feb 20, 2003 6.354 6.383 6.286 6.297 260,399 -0.06(-0.90%)
Feb 19, 2003 6.303 6.360 6.291 6.354 270,725 +0.05(+0.72%)
Feb 18, 2003 6.314 6.360 6.286 6.309 650,300 +0.01(+0.18%)
Feb 14, 2003 6.377 6.394 6.286 6.297 4,238,675 -0.16(-2.48%)
Feb 13, 2003 6.349 6.611 6.349 6.457 361,724 +0.11(+1.71%)
Feb 12, 2003 6.314 6.457 6.291 6.349 107,274 +0.01(+0.09%)
Feb 11, 2003 6.743 6.743 6.286 6.343 179,024 -0.40(-5.93%)
Feb 10, 2003 6.743 6.743 6.486 6.743 165,200 -0.01(-0.08%)
Feb 07, 2003 7.057 7.057 6.714 6.749 176,049 -0.49(-6.71%)
Feb 06, 2003 7.086 7.263 7.086 7.234 71,050 +0.14(+2.01%)
Feb 05, 2003 7.091 7.143 7.057 7.091 802,374 +0.06(+0.81%)
Feb 04, 2003 6.789 7.057 6.783 7.034 222,074 +0.30(+4.50%)
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.