Skip to main content

Oil States International (NY: OIS )

4.670 +0.110 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 4.550 4.690 4.540 4.670 903,157 +0.11(+2.41%)
May 24, 2024 4.530 4.585 4.490 4.560 905,937 +0.03(+0.66%)
May 23, 2024 4.680 4.765 4.450 4.530 1,476,953 -0.12(-2.58%)
May 22, 2024 4.700 4.720 4.600 4.650 1,334,592 -0.10(-2.11%)
May 21, 2024 4.640 4.760 4.620 4.750 851,885 +0.09(+1.93%)
May 20, 2024 4.700 4.770 4.660 4.660 731,495 -0.06(-1.27%)
May 17, 2024 4.610 4.730 4.576 4.720 1,261,515 +0.12(+2.61%)
May 16, 2024 4.620 4.730 4.580 4.600 1,017,095 -0.01(-0.22%)
May 15, 2024 4.690 4.690 4.530 4.610 1,388,082 -0.06(-1.28%)
May 14, 2024 4.710 4.750 4.600 4.670 839,971 -0.02(-0.43%)
May 13, 2024 4.630 4.740 4.630 4.690 1,269,037 +0.11(+2.40%)
May 10, 2024 4.730 4.810 4.570 4.580 892,038 -0.14(-2.97%)
May 09, 2024 4.450 4.730 4.450 4.720 939,291 +0.30(+6.79%)
May 08, 2024 4.490 4.520 4.420 4.420 1,195,416 -0.09(-2.00%)
May 07, 2024 4.400 4.590 4.390 4.510 824,785 +0.11(+2.50%)
May 06, 2024 4.400 4.520 4.375 4.400 1,375,977 +0.08(+1.85%)
May 03, 2024 4.290 4.390 4.280 4.320 1,437,602 +0.03(+0.70%)
May 02, 2024 4.100 4.320 4.080 4.290 2,013,297 +0.26(+6.45%)
May 01, 2024 4.010 4.110 4.005 4.030 2,143,381 +0.04(+1.00%)
Apr 30, 2024 4.010 4.220 3.950 3.990 2,420,425 -0.06(-1.48%)
Apr 29, 2024 4.250 4.290 3.980 4.050 3,453,471 -0.26(-6.03%)
Apr 26, 2024 4.980 5.160 4.220 4.310 6,593,463 -1.01(-18.98%)
Apr 25, 2024 5.250 5.320 5.150 5.320 1,734,059 +0.07(+1.33%)
Apr 24, 2024 5.410 5.450 5.190 5.250 1,501,795 -0.22(-4.02%)
Apr 23, 2024 5.390 5.550 5.390 5.470 1,373,319 +0.04(+0.74%)
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%)
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.