Skip to main content

Oil States International, Inc. Common Stock (NY:OIS)

5.600 +0.040 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 5.610 5.645 5.560 5.600 512,267 +0.04(+0.72%)
Aug 28, 2025 5.560 5.585 5.470 5.560 463,940 +0.03(+0.54%)
Aug 27, 2025 5.390 5.570 5.390 5.530 452,319 +0.14(+2.60%)
Aug 26, 2025 5.450 5.520 5.380 5.390 783,571 -0.06(-1.10%)
Aug 25, 2025 5.410 5.520 5.385 5.450 512,807 +0.00(+0.00%)
Aug 22, 2025 5.190 5.515 5.120 5.450 937,512 +0.29(+5.62%)
Aug 21, 2025 5.050 5.170 5.015 5.160 466,008 +0.12(+2.38%)
Aug 20, 2025 5.010 5.050 4.930 5.040 556,308 +0.00(+0.00%)
Aug 19, 2025 5.070 5.135 4.980 5.040 539,689 -0.02(-0.40%)
Aug 18, 2025 4.950 5.110 4.920 5.060 481,573 +0.07(+1.40%)
Aug 15, 2025 5.050 5.090 4.955 4.990 524,259 -0.05(-0.99%)
Aug 14, 2025 5.080 5.140 4.885 5.040 631,174 -0.11(-2.14%)
Aug 13, 2025 5.130 5.210 5.050 5.150 413,758 +0.05(+0.98%)
Aug 12, 2025 5.030 5.155 4.985 5.100 586,046 +0.11(+2.20%)
Aug 11, 2025 5.050 5.110 4.940 4.990 579,201 -0.03(-0.60%)
Aug 08, 2025 4.950 5.070 4.910 5.020 624,164 +0.11(+2.24%)
Aug 07, 2025 5.060 5.139 4.880 4.910 601,697 -0.09(-1.80%)
Aug 06, 2025 5.100 5.190 4.970 5.000 721,014 -0.08(-1.57%)
Aug 05, 2025 4.940 5.100 4.860 5.080 1,042,986 +0.19(+3.89%)
Aug 04, 2025 4.830 5.015 4.800 4.890 950,988 +0.01(+0.20%)
Aug 01, 2025 4.950 4.990 4.751 4.880 760,990 -0.11(-2.20%)
Jul 31, 2025 5.500 5.510 4.800 4.990 1,527,070 -0.64(-11.37%)
Jul 30, 2025 5.770 5.790 5.575 5.630 544,600 -0.18(-3.10%)
Jul 29, 2025 5.840 5.840 5.680 5.810 523,727 -0.03(-0.51%)
Jul 28, 2025 5.820 5.990 5.800 5.840 696,109 +0.06(+1.04%)
Jul 25, 2025 5.760 5.855 5.710 5.780 862,813 +0.03(+0.52%)
Jul 24, 2025 5.570 5.765 5.530 5.750 803,640 +0.13(+2.31%)
Jul 23, 2025 5.320 5.660 5.310 5.620 850,207 +0.35(+6.64%)
Jul 22, 2025 5.260 5.320 5.210 5.270 655,476 +0.01(+0.19%)
Jul 21, 2025 5.460 5.545 5.250 5.260 875,490 -0.17(-3.13%)
Jul 18, 2025 5.310 5.460 5.245 5.430 896,945 +0.13(+2.45%)
Jul 17, 2025 5.100 5.305 5.060 5.300 734,065 +0.21(+4.13%)
Jul 16, 2025 5.130 5.170 5.015 5.090 766,978 -0.03(-0.59%)
Jul 15, 2025 5.360 5.360 5.110 5.120 757,865 -0.23(-4.30%)
Jul 14, 2025 5.580 5.605 5.335 5.350 682,348 -0.29(-5.14%)
Jul 11, 2025 5.600 5.720 5.600 5.640 462,242 +0.00(+0.00%)
Jul 10, 2025 5.590 5.670 5.520 5.640 553,286 -0.02(-0.35%)
Jul 09, 2025 5.720 5.755 5.610 5.660 494,284 -0.09(-1.57%)
Jul 08, 2025 5.420 5.835 5.420 5.750 841,462 +0.33(+6.09%)
Jul 07, 2025 5.600 5.615 5.370 5.420 711,641 -0.21(-3.73%)
Jul 03, 2025 5.580 5.640 5.560 5.630 294,194 +0.04(+0.72%)
Jul 02, 2025 5.570 5.630 5.450 5.590 637,121 +0.12(+2.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.