Skip to main content

Oil States International (NY: OIS )

5.435 +0.005 (+0.09%)
Streaming Delayed Price Updated: 11:06 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.