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 31, 2020 2.090 2.150 1.990 2.030 934,113 +0.01(+0.50%)
Mar 30, 2020 2.070 2.150 1.965 2.020 684,531 -0.13(-6.05%)
Mar 27, 2020 2.280 2.330 2.020 2.150 685,000 -0.23(-9.66%)
Mar 26, 2020 2.400 2.840 2.280 2.380 1,002,009 +0.03(+1.28%)
Mar 25, 2020 2.300 2.410 2.010 2.350 1,662,457 +0.16(+7.31%)
Mar 24, 2020 1.930 2.200 1.870 2.190 1,502,880 +0.35(+19.02%)
Mar 23, 2020 1.990 2.130 1.815 1.840 1,310,653 -0.15(-7.54%)
Mar 20, 2020 2.050 2.140 1.870 1.990 2,551,300 -0.01(-0.50%)
Mar 19, 2020 1.750 2.320 1.750 2.000 1,329,441 +0.33(+19.76%)
Mar 18, 2020 1.830 1.985 1.520 1.670 947,652 -0.28(-14.36%)
Mar 17, 2020 2.160 2.190 1.830 1.950 1,102,257 -0.16(-7.58%)
Mar 16, 2020 2.230 2.410 2.100 2.110 635,557 -0.31(-12.81%)
Mar 13, 2020 2.530 2.635 2.150 2.420 1,000,900 -0.02(-0.82%)
Mar 12, 2020 2.520 2.520 2.200 2.440 1,256,707 -0.22(-8.27%)
Mar 11, 2020 2.560 2.670 2.400 2.660 1,350,615 +0.09(+3.50%)
Mar 10, 2020 3.810 3.810 2.090 2.570 2,170,708 -0.55(-17.63%)
Mar 09, 2020 4.730 4.790 3.080 3.120 1,657,015 -2.81(-47.39%)
Mar 06, 2020 6.670 6.850 5.870 5.930 835,900 -1.01(-14.55%)
Mar 05, 2020 7.260 7.275 6.730 6.940 507,740 -0.54(-7.22%)
Mar 04, 2020 7.850 7.850 7.250 7.480 407,980 -0.18(-2.35%)
Mar 03, 2020 7.880 7.980 7.455 7.660 530,601 -0.22(-2.79%)
Mar 02, 2020 7.950 8.100 7.380 7.880 744,756 -0.03(-0.38%)
Feb 28, 2020 7.190 7.940 7.140 7.910 700,800 +0.43(+5.75%)
Feb 27, 2020 7.640 7.920 7.410 7.480 1,137,863 -0.47(-5.91%)
Feb 26, 2020 8.700 8.700 7.840 7.950 801,470 -0.67(-7.77%)
Feb 25, 2020 8.840 8.900 8.510 8.620 1,207,566 -0.25(-2.82%)
Feb 24, 2020 9.120 9.120 8.690 8.870 647,989 -0.63(-6.63%)
Feb 21, 2020 10.35 10.42 9.450 9.500 1,045,200 -0.58(-5.75%)
Feb 20, 2020 11.07 11.36 10.03 10.08 853,350 -1.07(-9.60%)
Feb 19, 2020 11.10 11.43 10.75 11.15 929,488 +0.26(+2.39%)
Feb 18, 2020 10.70 10.98 10.62 10.89 692,562 +0.04(+0.37%)
Feb 14, 2020 10.83 10.92 10.62 10.85 497,800 +0.06(+0.56%)
Feb 13, 2020 10.84 11.14 10.75 10.79 453,335 -0.14(-1.28%)
Feb 12, 2020 10.82 11.13 10.40 10.93 428,728 +0.33(+3.11%)
Feb 11, 2020 10.57 10.81 10.42 10.60 427,044 +0.22(+2.12%)
Feb 10, 2020 10.61 10.62 10.33 10.38 402,599 -0.38(-3.53%)
Feb 07, 2020 11.15 11.21 10.72 10.76 369,200 -0.45(-4.01%)
Feb 06, 2020 11.71 11.71 11.19 11.21 863,347 -0.46(-3.94%)
Feb 05, 2020 11.64 12.05 11.54 11.67 535,357 +0.34(+3.00%)
Feb 04, 2020 11.61 11.84 11.29 11.33 376,663 +0.05(+0.44%)
Feb 03, 2020 10.90 11.40 10.81 11.28 757,762 +0.50(+4.64%)
Jan 31, 2020 10.92 10.97 10.38 10.78 1,640,400 -0.35(-3.14%)
Jan 30, 2020 10.82 11.16 10.75 11.13 608,740 +0.10(+0.91%)
Jan 29, 2020 11.59 11.60 10.96 11.03 594,583 -0.52(-4.50%)
Jan 28, 2020 11.95 12.05 11.54 11.55 834,554 -0.37(-3.10%)
Jan 27, 2020 12.51 12.71 11.80 11.92 603,686 -1.09(-8.38%)
Jan 24, 2020 13.72 13.80 12.59 13.01 1,334,300 -1.49(-10.28%)
Jan 23, 2020 14.30 14.76 13.89 14.50 814,663 -0.04(-0.28%)
Jan 22, 2020 14.33 14.75 13.96 14.54 486,098 +0.21(+1.47%)
Jan 21, 2020 14.57 14.77 14.25 14.33 646,729 -0.48(-3.24%)
Jan 17, 2020 15.34 15.34 14.72 14.81 291,900 -0.34(-2.24%)
Jan 16, 2020 15.42 15.66 15.04 15.15 312,817 -0.08(-0.53%)
Jan 15, 2020 15.41 15.61 15.17 15.23 285,378 -0.34(-2.18%)
Jan 14, 2020 15.86 15.90 15.49 15.57 390,915 -0.25(-1.58%)
Jan 13, 2020 15.79 15.91 15.58 15.82 557,527 -0.18(-1.12%)
Jan 10, 2020 15.89 16.03 15.62 16.00 284,100 +0.13(+0.82%)
Jan 09, 2020 15.65 15.92 15.38 15.87 310,642 +0.27(+1.73%)
Jan 08, 2020 16.13 16.25 15.30 15.60 428,776 -0.64(-3.94%)
Jan 07, 2020 16.81 16.86 15.99 16.24 483,651 -0.58(-3.45%)
Jan 06, 2020 16.05 16.91 15.74 16.82 539,211 +0.27(+1.63%)
Jan 03, 2020 16.51 16.72 16.23 16.55 464,400 +0.15(+0.91%)
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.