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

Oil States International (NY: OIS )

5.495 -0.225 (-3.93%)
Streaming Delayed Price Updated: 1:01 PM EST, Nov 25, 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 (%)
Nov 22, 2024 5.470 5.735 5.445 5.720 1,075,520 +0.28(+5.15%)
Nov 21, 2024 5.420 5.530 5.390 5.440 474,027 +0.08(+1.49%)
Nov 20, 2024 5.330 5.410 5.235 5.360 631,652 +0.03(+0.56%)
Nov 19, 2024 5.270 5.370 5.244 5.330 778,102 -0.03(-0.56%)
Nov 18, 2024 5.410 5.455 5.327 5.360 354,894 +0.09(+1.71%)
Nov 15, 2024 5.420 5.450 5.200 5.270 476,353 -0.10(-1.86%)
Nov 14, 2024 5.290 5.380 5.195 5.370 445,023 +0.13(+2.48%)
Nov 13, 2024 5.420 5.445 5.207 5.240 670,734 -0.16(-2.96%)
Nov 12, 2024 5.500 5.640 5.400 5.400 455,819 -0.10(-1.82%)
Nov 11, 2024 5.280 5.500 5.255 5.500 995,612 +0.25(+4.76%)
Nov 08, 2024 5.250 5.370 5.215 5.250 580,664 -0.05(-0.94%)
Nov 07, 2024 5.320 5.410 5.240 5.300 616,228 -0.02(-0.38%)
Nov 06, 2024 5.190 5.409 5.160 5.320 1,054,486 +0.38(+7.69%)
Nov 05, 2024 4.700 4.950 4.690 4.940 549,396 +0.22(+4.66%)
Nov 04, 2024 4.600 4.790 4.540 4.720 575,803 +0.19(+4.19%)
Nov 01, 2024 4.780 4.780 4.510 4.530 705,381 -0.20(-4.23%)
Oct 31, 2024 4.710 4.765 4.575 4.730 802,223 +0.09(+1.94%)
Oct 30, 2024 4.450 4.808 4.425 4.640 1,389,324 +0.46(+11.00%)
Oct 29, 2024 4.320 4.330 4.120 4.180 725,709 -0.17(-3.91%)
Oct 28, 2024 4.280 4.365 4.210 4.350 521,895 +0.04(+0.93%)
Oct 25, 2024 4.250 4.366 4.210 4.310 496,402 +0.13(+3.11%)
Oct 24, 2024 4.250 4.255 4.095 4.180 538,765 -0.05(-1.18%)
Oct 23, 2024 4.280 4.370 4.174 4.230 639,462 -0.07(-1.63%)
Oct 22, 2024 4.320 4.360 4.245 4.300 863,035 +0.00(+0.00%)
Oct 21, 2024 4.430 4.480 4.180 4.300 990,602 -0.07(-1.60%)
Oct 18, 2024 4.610 4.610 4.360 4.370 641,920 -0.24(-5.21%)
Oct 17, 2024 4.680 4.690 4.500 4.610 380,278 -0.07(-1.50%)
Oct 16, 2024 4.670 4.700 4.620 4.680 425,384 +0.08(+1.74%)
Oct 15, 2024 4.650 4.680 4.580 4.600 588,917 -0.21(-4.37%)
Oct 14, 2024 4.830 4.845 4.750 4.810 417,273 -0.09(-1.84%)
Oct 11, 2024 4.740 4.905 4.740 4.900 630,466 +0.05(+1.03%)
Oct 10, 2024 4.830 4.905 4.750 4.850 429,299 +0.04(+0.83%)
Oct 09, 2024 4.930 4.980 4.810 4.810 472,795 -0.20(-3.99%)
Oct 08, 2024 4.910 5.080 4.910 5.010 788,056 -0.15(-2.91%)
Oct 07, 2024 5.110 5.215 5.105 5.160 526,265 +0.05(+0.98%)
Oct 04, 2024 5.060 5.230 5.025 5.110 721,388 +0.11(+2.20%)
Oct 03, 2024 4.750 5.010 4.740 5.000 574,950 +0.25(+5.26%)
Oct 02, 2024 4.740 4.770 4.620 4.750 881,069 +0.11(+2.37%)
Oct 01, 2024 4.550 4.700 4.550 4.640 710,536 +0.04(+0.87%)
Sep 30, 2024 4.570 4.675 4.540 4.600 509,751 +0.02(+0.44%)
Sep 27, 2024 4.520 4.630 4.503 4.580 710,311 +0.12(+2.69%)
Sep 26, 2024 4.510 4.525 4.405 4.460 641,348 -0.14(-3.04%)
Sep 25, 2024 4.790 4.790 4.580 4.600 435,057 -0.21(-4.37%)
Sep 24, 2024 4.920 4.935 4.790 4.810 496,450 -0.01(-0.21%)
Sep 23, 2024 4.890 4.960 4.790 4.820 413,096 +0.00(+0.00%)
Sep 20, 2024 4.860 4.895 4.796 4.820 1,195,810 -0.11(-2.23%)
Sep 19, 2024 4.980 4.980 4.840 4.930 429,783 +0.11(+2.28%)
Sep 18, 2024 4.930 5.020 4.820 4.820 518,563 -0.11(-2.23%)
Sep 17, 2024 4.730 4.940 4.690 4.930 599,484 +0.26(+5.57%)
Sep 16, 2024 4.640 4.680 4.550 4.670 472,588 +0.09(+1.97%)
Sep 13, 2024 4.560 4.615 4.490 4.580 555,756 +0.10(+2.23%)
Sep 12, 2024 4.520 4.580 4.440 4.480 622,461 +0.03(+0.67%)
Sep 11, 2024 4.470 4.475 4.330 4.450 606,357 -0.03(-0.67%)
Sep 10, 2024 4.630 4.680 4.420 4.480 829,264 -0.13(-2.82%)
Sep 09, 2024 4.640 4.690 4.600 4.610 638,435 -0.04(-0.86%)
Sep 06, 2024 4.820 4.895 4.630 4.650 1,036,102 -0.17(-3.53%)
Sep 05, 2024 4.890 4.900 4.790 4.820 677,217 -0.04(-0.82%)
Sep 04, 2024 4.890 4.995 4.850 4.860 604,680 -0.03(-0.61%)
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.