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

Oil States International (NY: OIS )

4.580 -0.140 (-2.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 10, 2024 4.730 4.810 4.570 4.580 892,030 -0.14(-2.97%)
May 09, 2024 4.450 4.730 4.450 4.720 939,291 +0.30(+6.79%)
May 08, 2024 4.490 4.520 4.420 4.420 1,195,416 -0.09(-2.00%)
May 07, 2024 4.400 4.590 4.390 4.510 824,785 +0.11(+2.50%)
May 06, 2024 4.400 4.520 4.375 4.400 1,375,977 +0.08(+1.85%)
May 03, 2024 4.290 4.390 4.280 4.320 1,437,602 +0.03(+0.70%)
May 02, 2024 4.100 4.320 4.080 4.290 2,013,297 +0.26(+6.45%)
May 01, 2024 4.010 4.110 4.005 4.030 2,143,381 +0.04(+1.00%)
Apr 30, 2024 4.010 4.220 3.950 3.990 2,420,425 -0.06(-1.48%)
Apr 29, 2024 4.250 4.290 3.980 4.050 3,453,471 -0.26(-6.03%)
Apr 26, 2024 4.980 5.160 4.220 4.310 6,593,463 -1.01(-18.98%)
Apr 25, 2024 5.250 5.320 5.150 5.320 1,734,059 +0.07(+1.33%)
Apr 24, 2024 5.410 5.450 5.190 5.250 1,501,795 -0.22(-4.02%)
Apr 23, 2024 5.390 5.550 5.390 5.470 1,373,319 +0.04(+0.74%)
Apr 22, 2024 5.520 5.550 5.390 5.430 1,085,304 -0.13(-2.34%)
Apr 19, 2024 5.370 5.580 5.370 5.560 1,271,357 +0.13(+2.39%)
Apr 18, 2024 5.450 5.530 5.370 5.430 992,299 +0.01(+0.18%)
Apr 17, 2024 5.560 5.647 5.395 5.420 1,238,587 -0.15(-2.69%)
Apr 16, 2024 5.750 5.790 5.560 5.570 1,354,494 -0.27(-4.62%)
Apr 15, 2024 5.900 5.975 5.800 5.840 1,344,323 -0.03(-0.51%)
Apr 12, 2024 6.210 6.300 5.840 5.870 1,109,916 -0.28(-4.55%)
Apr 11, 2024 6.150 6.270 5.930 6.150 1,388,127 +0.03(+0.49%)
Apr 10, 2024 6.040 6.140 5.990 6.120 1,244,037 -0.03(-0.49%)
Apr 09, 2024 6.380 6.460 6.140 6.150 1,002,139 -0.19(-3.00%)
Apr 08, 2024 6.450 6.530 6.310 6.340 835,461 -0.10(-1.55%)
Apr 05, 2024 6.250 6.470 6.200 6.440 923,443 +0.22(+3.54%)
Apr 04, 2024 6.400 6.410 6.205 6.220 866,634 -0.16(-2.51%)
Apr 03, 2024 6.280 6.400 6.220 6.380 763,334 +0.16(+2.57%)
Apr 02, 2024 6.220 6.300 6.130 6.220 612,880 +0.05(+0.81%)
Apr 01, 2024 6.210 6.250 6.140 6.170 816,637 +0.01(+0.16%)
Mar 28, 2024 6.160 6.155 6.140 6.160 770,829 +0.04(+0.65%)
Mar 27, 2024 5.960 6.130 5.955 6.120 576,532 +0.17(+2.86%)
Mar 26, 2024 6.130 6.160 5.940 5.950 1,074,076 -0.16(-2.62%)
Mar 25, 2024 6.080 6.185 6.080 6.110 910,359 +0.07(+1.16%)
Mar 22, 2024 6.130 6.240 5.990 6.040 1,133,763 -0.08(-1.31%)
Mar 21, 2024 5.880 6.150 5.861 6.120 1,534,057 +0.25(+4.26%)
Mar 20, 2024 5.890 5.975 5.750 5.870 1,931,512 -0.09(-1.51%)
Mar 19, 2024 5.880 5.970 5.840 5.960 1,670,818 +0.08(+1.36%)
Mar 18, 2024 5.960 5.970 5.790 5.880 1,831,862 -0.07(-1.18%)
Mar 15, 2024 5.560 6.025 5.560 5.950 15,563,753 +0.35(+6.25%)
Mar 14, 2024 5.630 5.695 5.560 5.600 1,539,072 -0.03(-0.53%)
Mar 13, 2024 5.660 5.770 5.530 5.630 1,654,838 +0.03(+0.54%)
Mar 12, 2024 5.660 5.660 5.495 5.600 1,688,195 +0.01(+0.18%)
Mar 11, 2024 5.580 5.670 5.470 5.590 2,390,170 -0.01(-0.18%)
Mar 08, 2024 5.750 5.850 5.465 5.600 1,925,307 -0.11(-1.93%)
Mar 07, 2024 5.450 5.760 5.450 5.710 1,644,665 +0.29(+5.35%)
Mar 06, 2024 5.450 5.577 5.300 5.420 1,993,156 +0.07(+1.31%)
Mar 05, 2024 5.400 5.430 5.310 5.350 1,761,199 -0.06(-1.11%)
Mar 04, 2024 5.500 5.580 5.215 5.410 3,957,025 -0.27(-4.75%)
Mar 01, 2024 5.510 5.800 5.485 5.680 1,362,621 +0.29(+5.38%)
Feb 29, 2024 5.520 5.615 5.340 5.390 1,669,459 -0.02(-0.37%)
Feb 28, 2024 5.550 5.665 5.410 5.410 1,702,514 -0.11(-1.99%)
Feb 27, 2024 5.530 5.725 5.475 5.520 1,956,269 +0.04(+0.73%)
Feb 26, 2024 5.510 5.650 5.455 5.480 1,481,380 -0.07(-1.26%)
Feb 23, 2024 5.540 5.630 5.485 5.550 1,212,707 -0.02(-0.36%)
Feb 22, 2024 5.660 5.710 5.495 5.570 1,527,795 -0.11(-1.94%)
Feb 21, 2024 6.060 6.110 5.620 5.680 1,417,915 -0.38(-6.27%)
Feb 20, 2024 5.860 6.465 5.690 6.060 1,249,580 -0.04(-0.66%)
Feb 16, 2024 6.230 6.230 6.005 6.100 1,020,833 -0.08(-1.29%)
Feb 15, 2024 5.930 6.220 5.930 6.180 858,847 +0.24(+4.04%)
Feb 14, 2024 5.970 6.035 5.890 5.940 644,414 +0.06(+1.02%)
Feb 13, 2024 5.980 6.060 5.815 5.880 938,879 -0.19(-3.13%)
Feb 12, 2024 5.970 6.139 5.970 6.070 668,521 +0.12(+2.02%)
Feb 09, 2024 5.980 6.000 5.880 5.950 667,430 -0.03(-0.50%)
Feb 08, 2024 5.820 5.980 5.820 5.980 646,215 +0.15(+2.57%)
Feb 07, 2024 6.010 6.140 5.810 5.830 1,051,171 -0.19(-3.16%)
Feb 06, 2024 5.930 6.075 5.930 6.020 654,136 +0.13(+2.21%)
Feb 05, 2024 5.860 5.920 5.725 5.890 853,341 -0.06(-1.01%)
Feb 02, 2024 6.180 6.210 5.940 5.950 651,284 -0.28(-4.49%)
Feb 01, 2024 6.220 6.290 6.130 6.230 743,620 +0.06(+0.97%)
Jan 31, 2024 6.490 6.500 6.150 6.170 676,882 -0.27(-4.19%)
Jan 30, 2024 6.380 6.500 6.230 6.440 630,283 -0.08(-1.23%)
Jan 29, 2024 6.470 6.520 6.370 6.520 414,101 +0.03(+0.46%)
Jan 26, 2024 6.450 6.570 6.395 6.490 430,551 +0.06(+0.93%)
Jan 25, 2024 6.410 6.450 6.270 6.430 548,744 +0.14(+2.23%)
Jan 24, 2024 6.200 6.325 6.115 6.290 497,348 +0.16(+2.61%)
Jan 23, 2024 6.210 6.290 6.110 6.130 636,757 -0.02(-0.33%)
Jan 22, 2024 6.110 6.235 6.070 6.150 482,288 +0.07(+1.15%)
Jan 19, 2024 6.070 6.085 5.930 6.080 392,271 +0.08(+1.33%)
Jan 18, 2024 5.900 6.010 5.850 6.000 516,240 +0.14(+2.39%)
Jan 17, 2024 5.770 5.895 5.720 5.860 436,628 -0.03(-0.51%)
Jan 16, 2024 6.030 6.100 5.865 5.890 564,728 -0.21(-3.44%)
Jan 12, 2024 6.090 6.190 6.025 6.100 398,429 +0.13(+2.18%)
Jan 11, 2024 6.030 6.030 5.880 5.970 684,123 -0.05(-0.83%)
Jan 10, 2024 6.090 6.105 5.985 6.020 525,767 -0.10(-1.63%)
Jan 09, 2024 6.340 6.340 6.080 6.120 634,284 -0.26(-4.08%)
Jan 08, 2024 6.460 6.460 6.215 6.380 833,555 -0.30(-4.49%)
Jan 05, 2024 6.640 6.710 6.590 6.680 456,693 +0.09(+1.37%)
Jan 04, 2024 6.740 6.740 6.525 6.590 795,643 -0.06(-0.90%)
Jan 03, 2024 6.690 6.810 6.630 6.650 529,043 -0.06(-0.89%)
Jan 02, 2024 6.870 6.945 6.690 6.710 473,288 -0.08(-1.18%)
Dec 29, 2023 6.940 6.940 6.765 6.790 846,555 -0.13(-1.88%)
Dec 28, 2023 7.010 7.035 6.900 6.920 723,296 -0.14(-1.98%)
Dec 27, 2023 7.080 7.130 7.030 7.060 445,658 -0.06(-0.84%)
Dec 26, 2023 7.020 7.160 6.970 7.120 493,485 +0.19(+2.74%)
Dec 22, 2023 7.070 7.110 6.909 6.930 493,819 -0.07(-1.00%)
Dec 21, 2023 6.950 7.015 6.920 7.000 484,879 +0.06(+0.86%)
Dec 20, 2023 7.000 7.270 6.930 6.940 1,082,274 -0.05(-0.72%)
Dec 19, 2023 6.820 7.000 6.820 6.990 550,158 +0.20(+2.95%)
Dec 18, 2023 6.920 7.030 6.790 6.790 607,495 +0.07(+1.04%)
Dec 15, 2023 6.750 6.860 6.580 6.720 2,618,376 -0.08(-1.18%)
Dec 14, 2023 6.790 6.880 6.700 6.800 913,817 +0.20(+3.03%)
Dec 13, 2023 6.470 6.645 6.320 6.600 1,096,240 +0.18(+2.80%)
Dec 12, 2023 6.500 6.540 6.320 6.420 1,233,593 -0.24(-3.60%)
Dec 11, 2023 6.780 6.820 6.605 6.660 557,535 -0.12(-1.77%)
Dec 08, 2023 6.630 6.780 6.570 6.780 1,121,335 +0.23(+3.51%)
Dec 07, 2023 6.640 6.642 6.480 6.550 715,321 +0.00(+0.00%)
Dec 06, 2023 6.850 6.930 6.550 6.550 664,869 -0.30(-4.38%)
Dec 05, 2023 7.100 7.190 6.825 6.850 971,903 -0.21(-2.97%)
Dec 04, 2023 6.960 7.085 6.861 7.060 491,782 +0.01(+0.14%)
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.