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 (%)
Sep 30, 2020 2.860 2.900 2.710 2.730 735,833 -0.10(-3.53%)
Sep 29, 2020 3.000 3.000 2.700 2.830 907,238 -0.17(-5.67%)
Sep 28, 2020 2.800 3.130 2.780 3.000 1,443,011 +0.30(+11.11%)
Sep 25, 2020 2.850 2.910 2.690 2.700 1,154,100 -0.17(-5.92%)
Sep 24, 2020 2.840 3.050 2.760 2.870 1,233,259 -0.01(-0.35%)
Sep 23, 2020 3.150 3.220 2.880 2.880 1,195,321 -0.24(-7.69%)
Sep 22, 2020 3.260 3.395 3.120 3.120 1,606,764 -0.08(-2.50%)
Sep 21, 2020 3.410 3.450 3.200 3.200 1,300,523 -0.38(-10.61%)
Sep 18, 2020 3.600 3.824 3.500 3.580 1,748,500 -0.01(-0.28%)
Sep 17, 2020 3.600 3.630 3.450 3.590 1,102,584 -0.09(-2.45%)
Sep 16, 2020 3.420 3.850 3.310 3.680 1,364,030 +0.31(+9.20%)
Sep 15, 2020 3.360 3.570 3.255 3.370 1,138,439 +0.05(+1.51%)
Sep 14, 2020 3.300 3.380 3.040 3.320 1,007,376 +0.01(+0.30%)
Sep 11, 2020 3.530 3.530 3.260 3.310 952,600 -0.15(-4.34%)
Sep 10, 2020 3.740 3.790 3.440 3.460 903,238 -0.24(-6.49%)
Sep 09, 2020 3.990 3.990 3.675 3.700 701,854 -0.19(-4.88%)
Sep 08, 2020 4.100 4.130 3.745 3.890 978,969 -0.39(-9.11%)
Sep 04, 2020 4.390 4.395 4.105 4.280 649,100 +0.01(+0.23%)
Sep 03, 2020 4.230 4.530 4.210 4.270 745,711 +0.04(+0.95%)
Sep 02, 2020 4.350 4.370 4.160 4.230 543,613 -0.14(-3.20%)
Sep 01, 2020 4.360 4.425 4.180 4.370 632,628 -0.02(-0.46%)
Aug 31, 2020 4.650 4.665 4.380 4.390 704,717 -0.26(-5.59%)
Aug 28, 2020 4.470 4.660 4.460 4.650 525,600 +0.18(+4.03%)
Aug 27, 2020 4.510 4.580 4.370 4.470 506,841 -0.04(-0.89%)
Aug 26, 2020 4.710 4.710 4.510 4.510 892,179 -0.15(-3.22%)
Aug 25, 2020 4.780 4.840 4.580 4.660 707,593 -0.05(-1.06%)
Aug 24, 2020 4.490 4.725 4.470 4.710 720,005 +0.29(+6.56%)
Aug 21, 2020 4.610 4.630 4.360 4.420 718,300 -0.24(-5.15%)
Aug 20, 2020 4.820 4.880 4.650 4.660 782,760 -0.22(-4.51%)
Aug 19, 2020 5.000 5.090 4.860 4.880 421,989 -0.12(-2.40%)
Aug 18, 2020 5.120 5.210 4.960 5.000 594,344 -0.19(-3.66%)
Aug 17, 2020 5.140 5.220 5.080 5.190 569,657 -0.04(-0.76%)
Aug 14, 2020 5.110 5.290 5.030 5.230 478,100 +0.03(+0.58%)
Aug 13, 2020 5.250 5.270 5.110 5.200 568,920 -0.11(-2.07%)
Aug 12, 2020 5.480 5.540 5.210 5.310 822,234 -0.09(-1.67%)
Aug 11, 2020 5.500 5.660 5.340 5.400 1,408,812 +0.07(+1.31%)
Aug 10, 2020 5.090 5.390 5.080 5.330 753,300 +0.28(+5.54%)
Aug 07, 2020 4.970 5.060 4.840 5.050 493,100 +0.05(+1.00%)
Aug 06, 2020 5.040 5.125 4.930 5.000 505,716 -0.14(-2.72%)
Aug 05, 2020 5.020 5.180 5.000 5.140 962,201 +0.33(+6.86%)
Aug 04, 2020 4.720 4.950 4.720 4.810 760,449 +0.09(+1.91%)
Aug 03, 2020 4.520 4.765 4.470 4.720 1,000,227 +0.24(+5.36%)
Jul 31, 2020 4.650 4.745 4.410 4.480 1,026,800 -0.26(-5.49%)
Jul 30, 2020 5.010 5.030 4.500 4.740 1,146,126 -0.29(-5.77%)
Jul 29, 2020 5.090 5.170 4.890 5.030 1,545,764 -0.05(-0.98%)
Jul 28, 2020 5.270 5.400 5.010 5.080 1,068,750 -0.27(-5.05%)
Jul 27, 2020 5.230 5.420 5.125 5.350 1,127,202 +0.10(+1.90%)
Jul 24, 2020 5.100 5.440 5.010 5.250 1,459,800 +0.15(+2.94%)
Jul 23, 2020 4.920 5.140 4.830 5.100 895,380 +0.12(+2.41%)
Jul 22, 2020 5.050 5.070 4.840 4.980 1,056,700 -0.25(-4.78%)
Jul 21, 2020 4.640 5.410 4.590 5.230 3,078,325 +0.72(+15.96%)
Jul 20, 2020 4.560 4.620 4.430 4.510 845,948 -0.06(-1.31%)
Jul 17, 2020 4.530 4.645 4.460 4.570 667,600 +0.03(+0.66%)
Jul 16, 2020 4.530 4.650 4.330 4.540 706,000 -0.08(-1.73%)
Jul 15, 2020 4.420 4.650 4.380 4.620 1,050,659 +0.29(+6.70%)
Jul 14, 2020 4.060 4.360 4.030 4.330 838,629 +0.26(+6.39%)
Jul 13, 2020 4.200 4.230 4.060 4.070 885,866 -0.12(-2.86%)
Jul 10, 2020 4.000 4.200 3.880 4.190 975,200 +0.16(+3.97%)
Jul 09, 2020 4.440 4.500 4.020 4.030 1,014,510 -0.46(-10.24%)
Jul 08, 2020 4.450 4.550 4.290 4.490 797,234 +0.07(+1.58%)
Jul 07, 2020 4.560 4.575 4.370 4.420 999,544 -0.23(-4.95%)
Jul 06, 2020 4.580 4.790 4.500 4.650 824,308 +0.13(+2.88%)
Jul 02, 2020 4.740 4.852 4.510 4.520 934,800 -0.09(-1.95%)
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.