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

Oil States International (NY: OIS )

4.310 -1.010 (-18.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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 6.080 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%)
Dec 01, 2023 6.860 7.110 6.800 7.050 441,584 +0.16(+2.32%)
Nov 30, 2023 7.090 7.220 6.880 6.890 1,092,949 -0.12(-1.71%)
Nov 29, 2023 7.000 7.080 6.950 7.010 651,140 +0.08(+1.15%)
Nov 28, 2023 6.980 6.990 6.860 6.930 463,223 -0.06(-0.86%)
Nov 27, 2023 7.050 7.090 6.950 6.990 661,253 -0.06(-0.85%)
Nov 24, 2023 7.080 7.200 7.050 7.050 192,140 +0.01(+0.14%)
Nov 22, 2023 6.870 7.070 6.775 7.040 406,714 +0.01(+0.14%)
Nov 21, 2023 7.100 7.100 6.995 7.030 513,154 -0.16(-2.23%)
Nov 20, 2023 7.250 7.285 7.160 7.190 299,209 +0.07(+0.98%)
Nov 17, 2023 7.020 7.210 7.010 7.120 518,580 +0.21(+3.04%)
Nov 16, 2023 7.230 7.260 6.760 6.910 426,849 -0.42(-5.73%)
Nov 15, 2023 7.360 7.480 7.320 7.330 391,916 -0.11(-1.48%)
Nov 14, 2023 7.280 7.440 7.220 7.440 429,132 +0.28(+3.91%)
Nov 13, 2023 7.120 7.230 7.060 7.160 229,423 +0.04(+0.56%)
Nov 10, 2023 7.150 7.195 6.995 7.120 495,772 +0.05(+0.71%)
Nov 09, 2023 7.090 7.220 7.000 7.070 359,832 +0.07(+1.00%)
Nov 08, 2023 6.940 7.165 6.930 7.000 663,389 +0.01(+0.14%)
Nov 07, 2023 7.400 7.400 6.980 6.990 705,140 -0.56(-7.42%)
Nov 06, 2023 7.790 7.800 7.530 7.550 291,633 -0.17(-2.20%)
Nov 03, 2023 7.770 7.840 7.630 7.720 425,439 -0.01(-0.13%)
Nov 02, 2023 7.500 7.780 7.494 7.730 612,012 +0.33(+4.46%)
Nov 01, 2023 7.320 7.455 7.230 7.400 461,668 +0.14(+1.93%)
Oct 31, 2023 7.620 7.621 7.220 7.260 928,415 -0.41(-5.35%)
Oct 30, 2023 7.860 7.970 7.405 7.670 932,490 -0.32(-4.01%)
Oct 27, 2023 8.020 8.290 7.800 7.990 802,196 +0.66(+9.00%)
Oct 26, 2023 7.380 7.425 7.190 7.330 503,003 -0.10(-1.35%)
Oct 25, 2023 7.470 7.620 7.370 7.430 280,361 -0.08(-1.07%)
Oct 24, 2023 7.560 7.620 7.500 7.510 398,734 +0.00(+0.00%)
Oct 23, 2023 7.520 7.600 7.470 7.510 389,570 -0.11(-1.44%)
Oct 20, 2023 7.770 7.800 7.515 7.620 392,159 -0.13(-1.68%)
Oct 19, 2023 7.790 7.910 7.650 7.750 373,462 -0.13(-1.65%)
Oct 18, 2023 7.940 7.970 7.810 7.880 344,523 +0.00(+0.00%)
Oct 17, 2023 7.630 7.940 7.630 7.880 473,177 +0.19(+2.47%)
Oct 16, 2023 7.790 7.815 7.670 7.690 329,185 -0.02(-0.26%)
Oct 13, 2023 7.850 7.890 7.660 7.710 632,321 +0.05(+0.65%)
Oct 12, 2023 7.850 7.850 7.590 7.660 432,487 -0.16(-2.05%)
Oct 11, 2023 7.740 7.850 7.700 7.820 327,022 -0.04(-0.51%)
Oct 10, 2023 7.880 7.970 7.810 7.860 536,864 -0.01(-0.13%)
Oct 09, 2023 7.700 7.950 7.600 7.870 696,185 +0.43(+5.78%)
Oct 06, 2023 7.500 7.560 7.375 7.440 664,206 -0.03(-0.40%)
Oct 05, 2023 7.530 7.745 7.435 7.470 718,214 -0.13(-1.71%)
Oct 04, 2023 7.890 7.930 7.551 7.600 724,446 -0.45(-5.59%)
Oct 03, 2023 8.090 8.130 7.990 8.050 470,876 -0.08(-0.98%)
Oct 02, 2023 8.370 8.379 8.010 8.130 732,247 -0.24(-2.87%)
Sep 29, 2023 8.660 8.715 8.300 8.370 860,993 -0.28(-3.24%)
Sep 28, 2023 8.710 8.870 8.610 8.650 886,542 -0.11(-1.26%)
Sep 27, 2023 8.410 8.845 8.370 8.760 558,412 +0.47(+5.67%)
Sep 26, 2023 8.300 8.430 8.250 8.290 407,859 -0.12(-1.43%)
Sep 25, 2023 8.160 8.420 8.335 8.410 571,301 +0.17(+2.06%)
Sep 22, 2023 8.360 8.440 8.220 8.240 351,669 -0.03(-0.36%)
Sep 21, 2023 8.340 8.440 8.180 8.270 771,773 -0.06(-0.72%)
Sep 20, 2023 8.290 8.490 8.290 8.330 352,938 +0.00(+0.00%)
Sep 19, 2023 8.700 8.740 8.279 8.330 633,192 -0.27(-3.14%)
Sep 18, 2023 8.700 8.740 8.590 8.600 437,846 -0.01(-0.12%)
Sep 15, 2023 8.620 8.780 8.500 8.610 1,796,040 -0.09(-1.03%)
Sep 14, 2023 8.550 8.795 8.505 8.700 874,017 +0.32(+3.82%)
Sep 13, 2023 8.760 8.770 8.370 8.380 774,425 -0.36(-4.12%)
Sep 12, 2023 8.630 8.850 8.560 8.740 414,665 +0.19(+2.22%)
Sep 11, 2023 8.520 8.700 8.490 8.550 966,382 +0.10(+1.18%)
Sep 08, 2023 8.380 8.595 8.380 8.450 735,985 -0.04(-0.47%)
Sep 07, 2023 8.720 8.920 8.470 8.490 995,653 +0.08(+0.95%)
Sep 06, 2023 8.180 8.420 8.110 8.410 403,749 +0.23(+2.81%)
Sep 05, 2023 8.320 8.395 8.170 8.180 470,607 -0.13(-1.56%)
Sep 01, 2023 7.960 8.370 7.960 8.310 504,186 +0.47(+5.99%)
Aug 31, 2023 7.850 7.929 7.810 7.840 577,982 -0.04(-0.51%)
Aug 30, 2023 7.870 7.980 7.800 7.880 467,196 +0.07(+0.90%)
Aug 29, 2023 7.740 7.890 7.640 7.810 353,055 +0.09(+1.17%)
Aug 28, 2023 7.630 7.820 7.590 7.720 632,792 +0.13(+1.71%)
Aug 25, 2023 7.570 7.625 7.460 7.590 563,217 +0.08(+1.07%)
Aug 24, 2023 7.510 7.668 7.505 7.510 514,750 -0.10(-1.31%)
Aug 23, 2023 7.470 7.670 7.380 7.610 378,879 +0.01(+0.13%)
Aug 22, 2023 7.710 7.855 7.538 7.600 637,831 -0.11(-1.43%)
Aug 21, 2023 7.770 7.840 7.610 7.710 866,087 +0.01(+0.13%)
Aug 18, 2023 7.650 7.840 7.600 7.700 1,287,141 -0.07(-0.90%)
Aug 17, 2023 7.890 7.960 7.755 7.770 306,089 +0.04(+0.52%)
Aug 16, 2023 7.660 7.815 7.660 7.730 405,497 +0.06(+0.78%)
Aug 15, 2023 7.720 7.760 7.625 7.670 396,598 -0.13(-1.67%)
Aug 14, 2023 7.830 7.840 7.645 7.800 509,437 -0.05(-0.64%)
Aug 11, 2023 7.870 7.925 7.795 7.850 330,462 -0.01(-0.13%)
Aug 10, 2023 7.920 8.110 7.830 7.860 427,413 -0.04(-0.51%)
Aug 09, 2023 7.800 8.050 7.780 7.900 614,093 +0.19(+2.46%)
Aug 08, 2023 7.480 7.715 7.370 7.710 334,580 +0.05(+0.65%)
Aug 07, 2023 7.800 7.825 7.610 7.660 719,428 -0.16(-2.05%)
Aug 04, 2023 7.840 7.910 7.737 7.820 532,837 +0.00(+0.00%)
Aug 03, 2023 7.710 7.950 7.700 7.820 520,084 +0.06(+0.77%)
Aug 02, 2023 7.720 7.830 7.620 7.760 571,449 -0.07(-0.89%)
Aug 01, 2023 8.000 8.060 7.715 7.830 588,749 -0.21(-2.61%)
Jul 31, 2023 7.770 8.065 7.770 8.040 847,318 +0.29(+3.74%)
Jul 28, 2023 7.370 7.760 7.350 7.750 862,083 +0.43(+5.87%)
Jul 27, 2023 7.630 8.110 7.200 7.320 1,817,307 -1.47(-16.72%)
Jul 26, 2023 8.720 8.865 8.670 8.790 607,548 -0.01(-0.11%)
Jul 25, 2023 8.960 8.970 8.775 8.800 490,216 -0.16(-1.79%)
Jul 24, 2023 8.730 9.020 8.730 8.960 672,074 +0.25(+2.87%)
Jul 21, 2023 8.480 8.750 8.420 8.710 765,393 +0.27(+3.20%)
Jul 20, 2023 8.440 8.490 8.270 8.440 372,232 +0.09(+1.08%)
Jul 19, 2023 8.300 8.430 8.299 8.350 378,562 -0.04(-0.48%)
Jul 18, 2023 8.140 8.460 8.130 8.390 397,266 +0.22(+2.69%)
Jul 17, 2023 8.020 8.255 8.010 8.170 314,499 +0.06(+0.74%)
Jul 14, 2023 8.150 8.200 8.040 8.110 339,212 -0.14(-1.70%)
Jul 13, 2023 8.220 8.260 8.100 8.250 481,066 -0.02(-0.24%)
Jul 12, 2023 8.340 8.435 8.205 8.270 679,398 +0.06(+0.73%)
Jul 11, 2023 8.000 8.230 7.940 8.210 610,014 +0.20(+2.50%)
Jul 10, 2023 8.040 8.155 7.890 8.010 569,528 -0.07(-0.87%)
Jul 07, 2023 7.370 8.125 7.330 8.080 838,158 +0.70(+9.49%)
Jul 06, 2023 7.380 7.450 7.190 7.380 474,641 -0.09(-1.20%)
Jul 05, 2023 7.620 7.620 7.430 7.470 531,555 -0.13(-1.71%)
Jul 03, 2023 7.530 7.658 7.529 7.600 379,417 +0.13(+1.74%)
Jun 30, 2023 7.490 7.525 7.350 7.470 593,402 +0.04(+0.54%)
Jun 29, 2023 7.330 7.460 7.250 7.430 459,377 +0.18(+2.48%)
Jun 28, 2023 7.170 7.265 7.000 7.250 465,407 +0.06(+0.83%)
Jun 27, 2023 7.000 7.200 6.920 7.190 615,352 +0.17(+2.42%)
Jun 26, 2023 6.890 7.090 6.890 7.020 623,956 +0.08(+1.15%)
Jun 23, 2023 6.790 6.940 6.720 6.940 1,392,306 -0.01(-0.14%)
Jun 22, 2023 6.930 6.960 6.766 6.950 615,042 -0.07(-1.00%)
Jun 21, 2023 6.830 7.110 6.790 7.020 621,119 +0.15(+2.18%)
Jun 20, 2023 6.910 6.930 6.710 6.870 440,388 -0.09(-1.29%)
Jun 16, 2023 7.140 7.150 6.885 6.960 1,376,830 -0.09(-1.28%)
Jun 15, 2023 6.750 7.050 6.715 7.050 590,006 +0.13(+1.88%)
May 08, 2023 7.110 7.210 6.880 6.920 569,465 -0.06(-0.86%)
May 05, 2023 7.020 7.125 6.945 6.980 574,510 +0.22(+3.25%)
May 04, 2023 6.650 6.800 6.580 6.760 686,458 +0.10(+1.50%)
May 03, 2023 6.680 6.846 6.600 6.660 822,378 -0.17(-2.49%)
May 02, 2023 6.810 6.885 6.545 6.830 1,143,402 -0.09(-1.30%)
May 01, 2023 6.950 7.020 6.750 6.920 903,356 -0.12(-1.70%)
Apr 28, 2023 6.870 7.560 6.250 7.040 1,864,493 -0.44(-5.88%)
Apr 27, 2023 7.410 7.570 7.370 7.480 698,412 +0.02(+0.27%)
Apr 26, 2023 7.560 7.740 7.410 7.460 565,953 -0.19(-2.48%)
Apr 25, 2023 7.870 7.892 7.630 7.650 457,094 -0.43(-5.32%)
Apr 24, 2023 7.760 8.140 7.730 8.080 486,934 +0.30(+3.86%)
Apr 21, 2023 8.040 8.045 7.750 7.780 601,110 -0.21(-2.63%)
Apr 20, 2023 7.980 8.019 7.791 7.990 656,756 -0.14(-1.72%)
Apr 19, 2023 8.100 8.160 7.936 8.130 451,613 -0.05(-0.61%)
Apr 18, 2023 8.180 8.235 8.070 8.180 287,993 -0.02(-0.24%)
Apr 17, 2023 8.280 8.390 8.165 8.200 387,199 -0.08(-0.97%)
Apr 14, 2023 8.400 8.520 8.185 8.280 415,139 -0.05(-0.60%)
Apr 13, 2023 8.250 8.420 8.220 8.330 450,151 +0.11(+1.34%)
Apr 12, 2023 8.300 8.310 8.130 8.220 389,797 +0.01(+0.12%)
Apr 11, 2023 8.290 8.340 8.140 8.210 435,574 -0.04(-0.48%)
Apr 10, 2023 8.200 8.370 8.200 8.250 441,154 +0.10(+1.23%)
Apr 06, 2023 8.260 8.270 8.080 8.150 645,033 -0.13(-1.57%)
Apr 05, 2023 8.320 8.390 8.090 8.280 518,771 -0.04(-0.48%)
Apr 04, 2023 8.900 8.998 8.210 8.320 1,360,110 -0.55(-6.20%)
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.