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, 2021 6.140 6.160 5.950 6.030 911,483 -0.03(-0.50%)
Mar 30, 2021 6.000 6.200 5.890 6.060 975,607 +0.02(+0.33%)
Mar 29, 2021 6.360 6.360 6.030 6.040 791,663 -0.37(-5.77%)
Mar 26, 2021 6.460 6.560 6.235 6.410 933,300 +0.18(+2.89%)
Mar 25, 2021 5.750 6.310 5.750 6.230 1,432,062 +0.27(+4.53%)
Mar 24, 2021 6.040 6.360 5.910 5.960 1,535,833 +0.09(+1.53%)
Mar 23, 2021 6.110 6.130 5.810 5.870 1,867,844 -0.47(-7.41%)
Mar 22, 2021 6.360 6.520 6.100 6.340 1,388,907 -0.08(-1.25%)
Mar 19, 2021 6.550 6.630 6.260 6.420 3,334,900 -0.10(-1.53%)
Mar 18, 2021 7.170 7.190 6.500 6.520 2,381,932 -0.62(-8.68%)
Mar 17, 2021 7.580 7.710 6.900 7.140 3,835,942 -1.25(-14.90%)
Mar 16, 2021 8.400 8.540 8.110 8.390 870,321 -0.23(-2.67%)
Mar 15, 2021 8.770 8.920 8.460 8.620 825,457 -0.14(-1.60%)
Mar 12, 2021 9.250 9.300 8.660 8.760 951,200 -0.42(-4.58%)
Mar 11, 2021 9.270 9.390 9.070 9.180 604,540 -0.07(-0.76%)
Mar 10, 2021 8.930 9.305 8.845 9.250 658,001 +0.35(+3.93%)
Mar 09, 2021 9.490 9.490 8.870 8.900 1,078,387 -0.53(-5.62%)
Mar 08, 2021 9.050 9.490 8.690 9.430 1,498,770 +0.47(+5.25%)
Mar 05, 2021 8.740 9.150 7.900 8.960 1,713,600 +0.51(+6.04%)
Mar 04, 2021 8.160 8.700 8.115 8.450 1,406,933 +0.33(+4.06%)
Mar 03, 2021 7.950 8.370 7.950 8.120 734,740 +0.24(+3.05%)
Mar 02, 2021 7.940 8.330 7.880 7.880 872,252 -0.10(-1.25%)
Mar 01, 2021 7.580 7.990 7.550 7.980 971,531 +0.65(+8.87%)
Feb 26, 2021 7.110 7.550 6.865 7.330 1,294,900 -0.26(-3.43%)
Feb 25, 2021 7.530 7.850 7.450 7.590 933,969 +0.15(+2.02%)
Feb 24, 2021 7.220 7.820 7.180 7.440 1,405,930 +0.32(+4.49%)
Feb 23, 2021 6.960 7.150 6.710 7.120 984,041 -0.08(-1.11%)
Feb 22, 2021 6.690 7.330 6.660 7.200 1,004,474 +0.49(+7.30%)
Feb 19, 2021 6.550 6.830 6.550 6.710 543,100 +0.15(+2.29%)
Feb 18, 2021 6.850 7.030 6.410 6.560 780,617 -0.31(-4.51%)
Feb 17, 2021 6.740 6.960 6.590 6.870 994,331 +0.00(+0.00%)
Feb 16, 2021 6.540 6.890 6.500 6.870 788,987 +0.49(+7.68%)
Feb 12, 2021 6.260 6.480 6.210 6.380 616,100 -0.06(-0.93%)
Feb 11, 2021 6.530 6.740 6.240 6.440 713,194 -0.16(-2.42%)
Feb 10, 2021 6.430 6.680 6.250 6.600 880,729 +0.20(+3.12%)
Feb 09, 2021 6.370 6.470 6.120 6.400 833,350 -0.08(-1.23%)
Feb 08, 2021 6.370 6.550 6.320 6.480 641,403 +0.21(+3.35%)
Feb 05, 2021 6.420 6.470 6.160 6.270 693,200 +0.00(+0.00%)
Feb 04, 2021 6.150 6.340 6.020 6.270 792,699 +0.22(+3.64%)
Feb 03, 2021 5.750 6.050 5.710 6.050 712,236 +0.34(+5.95%)
Feb 02, 2021 5.890 5.890 5.550 5.710 744,735 +0.05(+0.88%)
Feb 01, 2021 5.700 5.740 5.410 5.660 736,465 +0.06(+1.07%)
Jan 29, 2021 5.760 5.890 5.520 5.600 801,700 -0.18(-3.11%)
Jan 28, 2021 5.800 5.970 5.570 5.780 1,037,197 +0.10(+1.76%)
Jan 27, 2021 5.680 6.100 5.580 5.680 1,136,561 -0.19(-3.24%)
Jan 26, 2021 6.120 6.230 5.760 5.870 940,342 -0.19(-3.14%)
Jan 25, 2021 5.990 6.120 5.690 6.060 979,917 -0.05(-0.82%)
Jan 22, 2021 5.500 6.120 5.500 6.110 1,396,600 +0.45(+7.95%)
Jan 21, 2021 6.450 6.520 5.540 5.660 2,022,918 -0.86(-13.19%)
Jan 20, 2021 6.660 6.660 6.380 6.520 626,378 -0.08(-1.21%)
Jan 19, 2021 6.600 6.750 6.270 6.600 1,867,660 -0.13(-1.93%)
Jan 15, 2021 6.770 6.870 6.360 6.730 1,223,500 -0.24(-3.44%)
Jan 14, 2021 6.420 7.080 6.420 6.970 1,365,260 +0.62(+9.76%)
Jan 13, 2021 6.610 6.680 6.220 6.350 966,632 -0.33(-4.94%)
Jan 12, 2021 6.500 6.780 6.450 6.680 853,132 +0.36(+5.70%)
Jan 11, 2021 6.000 6.320 5.860 6.320 1,468,961 +0.02(+0.32%)
Jan 08, 2021 6.700 6.720 6.220 6.300 829,700 -0.25(-3.82%)
Jan 07, 2021 6.400 6.670 6.320 6.550 1,307,110 +0.21(+3.31%)
Jan 06, 2021 5.830 6.360 5.750 6.340 2,009,052 +0.70(+12.41%)
Jan 05, 2021 5.290 5.920 5.290 5.640 1,837,448 +0.42(+8.05%)
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.